SHE:300091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	2.38	2.38	2.34	2.37	2.37	-	4,151,597
Sep 29, 2026	2.36	2.39	2.36	2.37	2.37	0.42%	2,584,500
Sep 28, 2026	2.42	2.42	2.36	2.36	2.36	-2.48%	3,933,440
Sep 24, 2026	2.41	2.43	2.39	2.42	2.42	0.41%	2,005,395
Sep 23, 2026	2.44	2.45	2.41	2.41	2.41	-1.63%	4,066,064
Sep 22, 2026	2.40	2.54	2.40	2.45	2.45	2.08%	8,723,054
Sep 21, 2026	2.39	2.41	2.37	2.40	2.40	0.42%	5,441,644
Sep 18, 2026	2.39	2.41	2.38	2.39	2.39	-	3,355,650
Sep 17, 2026	2.41	2.41	2.38	2.39	2.39	-0.42%	1,911,100
Sep 16, 2026	2.39	2.41	2.38	2.40	2.40	-	2,018,315
Sep 15, 2026	2.42	2.46	2.38	2.40	2.40	-1.64%	3,708,645
Sep 14, 2026	2.42	2.47	2.42	2.44	2.44	0.41%	3,529,200
Sep 11, 2026	2.45	2.45	2.39	2.43	2.43	-1.22%	4,988,291
Sep 10, 2026	2.49	2.49	2.44	2.46	2.46	-0.81%	4,725,500
Sep 9, 2026	2.49	2.53	2.47	2.48	2.48	-0.80%	3,458,300
Sep 8, 2026	2.49	2.53	2.47	2.50	2.50	0.40%	3,810,300
Sep 7, 2026	2.49	2.50	2.46	2.49	2.49	0.40%	3,461,300
Sep 4, 2026	2.47	2.50	2.47	2.48	2.48	-	2,916,600
Sep 3, 2026	2.52	2.53	2.45	2.48	2.48	-1.59%	4,292,665
Sep 2, 2026	2.53	2.53	2.49	2.52	2.52	-0.40%	3,777,600
Sep 1, 2026	2.55	2.55	2.51	2.53	2.53	-0.78%	4,867,634
Aug 31, 2026	2.49	2.61	2.46	2.55	2.55	2.41%	6,686,540
Aug 28, 2026	2.49	2.50	2.46	2.49	2.49	-	4,832,182
Aug 27, 2026	2.49	2.50	2.48	2.49	2.49	-	2,821,000
Aug 26, 2026	2.49	2.51	2.49	2.49	2.49	-	2,841,101
Aug 25, 2026	2.51	2.51	2.47	2.49	2.49	-0.80%	3,040,601
Aug 24, 2026	2.54	2.54	2.49	2.51	2.51	-2.33%	5,446,200
Aug 21, 2026	2.55	2.61	2.53	2.57	2.57	0.78%	4,401,600
Aug 20, 2026	2.51	2.56	2.50	2.55	2.55	1.59%	2,902,200
Aug 19, 2026	2.56	2.57	2.50	2.51	2.51	-2.71%	4,589,900
Aug 18, 2026	2.64	2.65	2.57	2.58	2.58	-2.27%	6,101,800
Aug 17, 2026	2.65	2.66	2.62	2.64	2.64	0.38%	4,115,400
Aug 14, 2026	2.64	2.67	2.61	2.63	2.63	-0.75%	5,121,700
Aug 13, 2026	2.60	2.68	2.60	2.65	2.65	1.92%	7,726,400
Aug 12, 2026	2.59	2.61	2.55	2.60	2.60	0.39%	4,485,000
Aug 11, 2026	2.56	2.64	2.55	2.59	2.59	1.57%	6,947,500
Aug 10, 2026	2.52	2.56	2.50	2.55	2.55	1.19%	5,306,011
Aug 7, 2026	2.50	2.54	2.48	2.52	2.52	0.80%	6,904,200
Aug 6, 2026	2.49	2.54	2.48	2.50	2.50	0.81%	6,840,419
Aug 5, 2026	2.51	2.52	2.48	2.48	2.48	-0.80%	4,022,500
Aug 4, 2026	2.49	2.51	2.48	2.50	2.50	0.81%	3,236,800
Aug 3, 2026	2.47	2.49	2.45	2.48	2.48	0.40%	5,353,275
Jul 31, 2026	2.43	2.48	2.43	2.47	2.47	1.65%	5,382,700
Jul 30, 2026	2.45	2.50	2.42	2.43	2.43	0.41%	7,152,781
Jul 29, 2026	2.41	2.45	2.39	2.42	2.42	-0.41%	6,604,200
Jul 28, 2026	2.45	2.46	2.41	2.43	2.43	-0.82%	4,248,900
Jul 27, 2026	2.39	2.47	2.39	2.45	2.45	1.66%	4,542,700
Jul 24, 2026	2.40	2.43	2.36	2.41	2.41	0.42%	5,510,900
Jul 23, 2026	2.34	2.45	2.32	2.40	2.40	3.00%	7,377,181
Jul 22, 2026	2.38	2.39	2.32	2.33	2.33	-2.10%	5,857,481