SHE:200553 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	2.65	2.66	2.58	2.66	2.66	0.38%	293,211
Apr 15, 2026	2.65	2.65	2.64	2.65	2.65	-1.12%	20,300
Apr 14, 2026	2.68	2.68	2.64	2.68	2.68	-	64,511
Apr 13, 2026	2.61	2.68	2.61	2.68	2.68	-	224,200
Apr 10, 2026	2.69	2.69	2.63	2.68	2.68	-0.37%	114,500
Apr 9, 2026	2.70	2.70	2.68	2.69	2.69	-0.37%	158,700
Apr 8, 2026	2.65	2.70	2.63	2.70	2.70	0.37%	128,400
Apr 7, 2026	2.68	2.71	2.65	2.69	2.69	1.89%	237,300
Apr 3, 2026	2.69	2.69	2.61	2.64	2.64	-2.22%	206,400
Apr 2, 2026	2.73	2.73	2.67	2.70	2.70	-0.37%	109,200
Apr 1, 2026	2.69	2.72	2.68	2.71	2.71	0.37%	162,784
Mar 31, 2026	2.73	2.75	2.65	2.70	2.70	-1.82%	350,200
Mar 30, 2026	2.79	2.81	2.73	2.75	2.75	-2.48%	242,900
Mar 27, 2026	2.65	2.85	2.65	2.82	2.82	6.82%	860,193
Mar 26, 2026	2.63	2.66	2.60	2.64	2.64	-	77,000
Mar 25, 2026	2.60	2.67	2.60	2.64	2.64	2.33%	149,020
Mar 24, 2026	2.55	2.58	2.55	2.58	2.58	1.18%	89,500
Mar 23, 2026	2.55	2.62	2.54	2.55	2.55	-0.78%	203,800
Mar 20, 2026	2.59	2.62	2.57	2.57	2.57	-0.77%	159,892
Mar 19, 2026	2.63	2.65	2.58	2.59	2.59	-3.00%	264,000
Mar 18, 2026	2.64	2.70	2.63	2.67	2.67	-0.37%	273,000
Mar 17, 2026	2.78	2.79	2.65	2.68	2.68	-3.60%	541,857
Mar 16, 2026	2.75	2.85	2.75	2.78	2.78	1.09%	869,600
Mar 13, 2026	2.78	2.78	2.72	2.75	2.75	-0.36%	384,700
Mar 12, 2026	2.62	2.78	2.60	2.76	2.76	6.98%	1,191,208
Mar 11, 2026	2.55	2.64	2.55	2.58	2.58	0.39%	238,576
Mar 10, 2026	2.57	2.57	2.53	2.57	2.57	-0.39%	46,700
Mar 9, 2026	2.54	2.60	2.54	2.58	2.58	0.39%	238,298
Mar 6, 2026	2.52	2.57	2.51	2.57	2.57	2.39%	454,356
Mar 5, 2026	2.47	2.52	2.47	2.51	2.51	-	25,200
Mar 4, 2026	2.49	2.51	2.49	2.51	2.51	0.80%	53,000
Mar 3, 2026	2.48	2.52	2.48	2.49	2.49	-1.19%	121,600
Mar 2, 2026	2.49	2.52	2.44	2.52	2.52	-	208,000
Feb 27, 2026	2.50	2.54	2.50	2.52	2.52	0.40%	70,500
Feb 26, 2026	2.51	2.55	2.50	2.51	2.51	-0.40%	170,540
Feb 25, 2026	2.47	2.56	2.47	2.52	2.52	2.44%	591,619
Feb 24, 2026	2.44	2.46	2.41	2.46	2.46	1.23%	146,000
Feb 13, 2026	2.47	2.47	2.40	2.43	2.43	-1.62%	15,200
Feb 12, 2026	2.47	2.48	2.44	2.47	2.47	-	105,200
Feb 11, 2026	2.43	2.47	2.42	2.47	2.47	0.82%	114,400
Feb 10, 2026	2.46	2.46	2.43	2.45	2.45	0.41%	79,800
Feb 9, 2026	2.42	2.46	2.42	2.44	2.44	0.41%	37,500
Feb 6, 2026	2.37	2.43	2.37	2.43	2.43	0.41%	87,700
Feb 5, 2026	2.42	2.42	2.38	2.42	2.42	-0.41%	126,505
Feb 4, 2026	2.43	2.44	2.40	2.43	2.43	0.41%	99,101
Feb 3, 2026	2.40	2.42	2.39	2.42	2.42	0.83%	91,100
Feb 2, 2026	2.48	2.49	2.39	2.40	2.40	-4.00%	280,400
Jan 30, 2026	2.51	2.51	2.47	2.50	2.50	-1.96%	233,700
Jan 29, 2026	2.58	2.58	2.51	2.55	2.55	-1.54%	377,278
Jan 28, 2026	2.48	2.60	2.48	2.59	2.59	4.44%	790,473