SHE:300010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	2.03	2.23	2.03	2.19	-	1.86%	38,770,768
Jul 2, 2026	2.15	2.22	2.12	2.15	2.15	0.47%	60,149,840
Jul 1, 2026	2.03	2.19	2.01	2.14	2.14	4.90%	60,534,456
Jun 30, 2026	2.09	2.13	2.02	2.04	2.04	1.49%	44,144,280
Jun 29, 2026	2.05	2.10	1.98	2.01	2.01	-3.83%	48,713,900
Jun 26, 2026	2.03	2.19	1.98	2.09	2.09	1.95%	76,752,830
Jun 25, 2026	2.23	2.26	2.04	2.05	2.05	-9.29%	80,671,404
Jun 24, 2026	2.36	2.37	2.25	2.26	2.26	-5.04%	44,848,682
Jun 23, 2026	2.38	2.46	2.37	2.38	2.38	-1.24%	36,261,160
Jun 22, 2026	2.38	2.42	2.26	2.41	2.41	-1.23%	53,801,201
Jun 18, 2026	2.48	2.55	2.44	2.44	2.44	-2.40%	37,524,990
Jun 17, 2026	2.56	2.59	2.49	2.50	2.50	-4.21%	47,077,530
Jun 16, 2026	2.52	2.63	2.42	2.61	2.61	4.82%	66,013,440
Jun 15, 2026	2.46	2.54	2.46	2.49	2.49	2.89%	39,130,200
Jun 12, 2026	2.45	2.47	2.39	2.42	2.42	1.26%	33,332,720
Jun 11, 2026	2.53	2.54	2.37	2.39	2.39	-6.64%	57,647,692
Jun 10, 2026	2.67	2.69	2.55	2.56	2.56	-5.19%	48,523,220
Jun 9, 2026	2.67	2.75	2.65	2.70	2.70	1.12%	25,853,983
Jun 8, 2026	2.69	2.73	2.64	2.67	2.67	-2.91%	32,793,197
Jun 5, 2026	2.73	2.78	2.67	2.75	2.75	0.36%	33,188,283
Jun 4, 2026	2.85	2.86	2.72	2.74	2.74	-4.86%	47,922,780
Jun 3, 2026	2.96	2.99	2.86	2.88	2.88	-4.00%	58,499,723
Jun 2, 2026	2.98	3.07	2.94	3.00	3.00	1.01%	62,704,475
Jun 1, 2026	2.80	3.00	2.76	2.97	2.97	5.69%	65,379,930
May 29, 2026	2.78	2.93	2.77	2.81	2.81	0.36%	50,322,808
May 28, 2026	2.75	2.82	2.75	2.80	2.80	1.08%	35,142,072
May 27, 2026	2.77	2.86	2.73	2.77	2.77	-0.36%	37,981,479
May 26, 2026	2.88	2.90	2.73	2.78	2.78	-3.14%	45,004,370
May 25, 2026	2.96	2.99	2.87	2.87	2.87	-2.71%	46,447,810
May 22, 2026	2.93	2.98	2.90	2.95	2.95	2.43%	44,201,316
May 21, 2026	2.95	3.06	2.87	2.88	2.88	-2.70%	58,750,598
May 20, 2026	3.05	3.05	2.92	2.96	2.96	-3.27%	68,825,889
May 19, 2026	2.73	3.13	2.73	3.06	3.06	11.27%	114,803,067
May 18, 2026	2.65	2.79	2.53	2.75	2.75	2.23%	76,585,290
May 15, 2026	2.92	2.94	2.68	2.69	2.69	-8.50%	116,973,646
May 14, 2026	3.20	3.21	2.93	2.94	2.94	-7.84%	108,580,200
May 13, 2026	3.18	3.26	3.17	3.19	3.19	-0.31%	61,688,752
May 12, 2026	3.28	3.30	3.19	3.20	3.20	-3.32%	84,257,904
May 11, 2026	3.31	3.43	3.27	3.31	3.31	1.22%	138,379,149
May 8, 2026	3.20	3.32	3.19	3.27	3.27	-	155,010,571
May 7, 2026	3.27	3.33	3.27	3.27	3.27	-20.05%	126,904,232
May 6, 2026	4.09	4.09	4.09	4.09	4.09	-19.96%	6,214,800
Apr 29, 2026	5.00	5.20	4.97	5.11	5.11	0.99%	56,094,158
Apr 28, 2026	5.41	5.43	4.97	5.06	5.06	-6.47%	88,057,400
Apr 27, 2026	5.37	5.46	5.25	5.41	5.41	-1.10%	53,432,089
Apr 24, 2026	5.78	5.78	5.43	5.47	5.47	-6.17%	59,180,660
Apr 23, 2026	5.91	5.98	5.80	5.83	5.83	-1.85%	34,926,600
Apr 22, 2026	5.98	5.98	5.87	5.94	5.94	-1.16%	33,616,515
Apr 21, 2026	6.12	6.13	5.98	6.01	6.01	-1.80%	35,236,800
Apr 20, 2026	6.10	6.17	6.07	6.12	6.12	0.16%	29,502,592