SHE:300010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 17, 2026	6.18	6.18	6.05	6.11	6.11	-1.13%	30,036,502
Apr 16, 2026	6.08	6.19	6.08	6.18	6.18	1.64%	34,636,789
Apr 15, 2026	6.20	6.20	6.06	6.08	6.08	-1.46%	27,032,991
Apr 14, 2026	6.19	6.23	6.10	6.17	6.17	0.65%	30,456,209
Apr 13, 2026	6.08	6.18	6.05	6.13	6.13	-0.49%	28,175,130
Apr 10, 2026	6.10	6.31	6.09	6.16	6.16	1.82%	41,939,040
Apr 9, 2026	6.16	6.19	6.04	6.05	6.05	-3.51%	35,052,713
Apr 8, 2026	6.02	6.28	6.01	6.27	6.27	6.09%	54,879,320
Apr 7, 2026	5.89	5.95	5.85	5.91	5.91	0.17%	21,929,220
Apr 3, 2026	6.06	6.07	5.89	5.90	5.90	-1.99%	18,963,660
Apr 2, 2026	6.15	6.16	6.01	6.02	6.02	-2.90%	23,224,830
Apr 1, 2026	6.30	6.32	6.15	6.20	6.20	0.32%	29,088,140
Mar 31, 2026	6.29	6.38	6.16	6.18	6.18	0.32%	44,062,840
Mar 30, 2026	6.07	6.17	6.01	6.16	6.16	-0.32%	26,855,600