SHE:300010 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	2.27	2.34	2.21	2.22	2.22	0.91%	62,244,971
Jul 3, 2026	2.14	2.23	2.13	2.20	2.20	2.33%	44,176,060
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