SHE:300010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	5.35	5.67	5.16	5.24	-	-2.96%	99,440,762
Sep 11, 2026	5.35	5.80	5.25	5.40	5.40	-3.05%	179,989,300
Sep 10, 2026	5.20	5.60	5.00	5.57	5.57	11.62%	166,974,153
Sep 9, 2026	4.64	4.99	4.55	4.99	4.99	9.43%	167,334,524
Sep 8, 2026	4.52	4.85	4.10	4.56	4.56	2.93%	233,977,200
Sep 7, 2026	4.12	4.43	4.00	4.43	4.43	4.48%	154,747,300
Sep 4, 2026	3.95	4.33	3.90	4.24	4.24	10.42%	170,781,800
Sep 3, 2026	3.78	3.95	3.72	3.84	3.84	4.07%	123,214,732
Sep 2, 2026	3.70	3.98	3.61	3.69	3.69	1.37%	164,628,254
Sep 1, 2026	3.63	3.86	3.38	3.64	3.64	-1.09%	146,645,705
Aug 31, 2026	3.09	3.69	3.08	3.68	3.68	19.09%	178,963,385
Aug 28, 2026	3.12	3.36	3.01	3.09	3.09	-0.64%	177,043,722
Aug 27, 2026	2.82	3.24	2.70	3.11	3.11	14.76%	190,347,300
Aug 26, 2026	2.38	2.77	2.37	2.71	2.71	12.92%	136,087,487
Aug 25, 2026	2.24	2.40	2.23	2.40	2.40	7.14%	69,773,683
Aug 24, 2026	2.16	2.26	2.16	2.24	2.24	3.23%	37,858,351
Aug 21, 2026	2.14	2.19	2.09	2.17	2.17	0.93%	23,743,200
Aug 20, 2026	2.15	2.17	2.14	2.15	2.15	0.94%	19,763,920
Aug 19, 2026	2.19	2.20	2.11	2.13	2.13	-4.05%	31,300,400
Aug 18, 2026	2.22	2.25	2.18	2.22	2.22	-0.45%	26,617,943
Aug 17, 2026	2.22	2.23	2.19	2.23	2.23	0.45%	19,437,710
Aug 14, 2026	2.27	2.27	2.20	2.22	2.22	-1.77%	25,527,300
Aug 13, 2026	2.30	2.35	2.26	2.26	2.26	-1.74%	31,682,500
Aug 12, 2026	2.27	2.33	2.26	2.30	2.30	1.32%	30,200,370
Aug 11, 2026	2.29	2.31	2.27	2.27	2.27	-1.30%	26,574,410
Aug 10, 2026	2.28	2.32	2.26	2.30	2.30	0.88%	29,572,000
Aug 7, 2026	2.33	2.34	2.26	2.28	2.28	-2.15%	48,166,610
Aug 6, 2026	2.38	2.44	2.31	2.33	2.33	-3.72%	68,885,390
Aug 5, 2026	2.33	2.43	2.28	2.42	2.42	2.98%	94,577,406
Aug 4, 2026	2.25	2.44	2.25	2.35	2.35	4.44%	87,340,600
Aug 3, 2026	2.19	2.26	2.15	2.25	2.25	2.27%	54,842,600
Jul 31, 2026	2.13	2.27	2.11	2.20	2.20	3.29%	79,947,470
Jul 30, 2026	2.11	2.20	2.11	2.13	2.13	-3.62%	78,573,200
Jul 29, 2026	2.12	2.35	2.12	2.21	2.21	12.76%	121,975,000
Jul 28, 2026	1.91	1.99	1.90	1.96	1.96	2.08%	37,670,900
Jul 27, 2026	1.86	1.92	1.85	1.92	1.92	3.23%	19,756,207
Jul 24, 2026	1.95	1.97	1.86	1.86	1.86	-5.58%	33,719,500
Jul 23, 2026	1.95	1.98	1.92	1.97	1.97	1.03%	29,755,074
Jul 22, 2026	1.94	1.99	1.93	1.95	1.95	-0.51%	21,734,801
Jul 21, 2026	1.95	1.96	1.83	1.96	1.96	-	40,623,399
Jul 20, 2026	2.04	2.07	1.91	1.96	1.96	-3.92%	51,166,267
Jul 17, 2026	2.14	2.20	2.03	2.04	2.04	-4.67%	49,679,577
Jul 16, 2026	2.09	2.16	2.07	2.14	2.14	1.90%	37,725,880
Jul 15, 2026	2.05	2.12	2.04	2.10	2.10	1.45%	33,516,400
Jul 14, 2026	2.04	2.07	2.02	2.07	2.07	0.98%	30,462,300
Jul 13, 2026	2.13	2.16	2.03	2.05	2.05	-3.76%	40,159,100
Jul 10, 2026	2.10	2.17	2.05	2.13	2.13	0.47%	39,736,429
Jul 9, 2026	2.12	2.19	2.12	2.12	2.12	-	48,009,800
Jul 8, 2026	2.06	2.13	2.04	2.12	2.12	2.42%	42,064,910
Jul 7, 2026	2.15	2.18	2.06	2.07	2.07	-6.76%	49,795,760