SHE:300091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	2.40	2.40	2.31	2.38	2.38	-0.42%	7,849,700
Jul 20, 2026	2.51	2.53	2.34	2.39	2.39	-4.40%	9,871,143
Jul 17, 2026	2.61	2.61	2.49	2.50	2.50	-3.85%	6,794,160
Jul 16, 2026	2.60	2.63	2.58	2.60	2.60	-	3,917,390
Jul 15, 2026	2.62	2.66	2.56	2.60	2.60	-0.38%	4,307,190
Jul 14, 2026	2.59	2.66	2.51	2.61	2.61	0.77%	5,758,650
Jul 13, 2026	2.69	2.69	2.58	2.59	2.59	-3.00%	6,270,600
Jul 10, 2026	2.66	2.71	2.64	2.67	2.67	-0.37%	6,630,211
Jul 9, 2026	2.64	2.69	2.60	2.68	2.68	1.52%	6,274,904
Jul 8, 2026	2.74	2.74	2.64	2.64	2.64	-4.00%	9,018,700
Jul 7, 2026	2.68	2.76	2.66	2.75	2.75	2.61%	14,040,454
Jul 6, 2026	2.67	2.78	2.61	2.68	2.68	5.51%	18,130,480
Jul 3, 2026	2.46	2.56	2.44	2.54	2.54	3.25%	8,961,906
Jul 2, 2026	2.46	2.51	2.42	2.46	2.46	-0.81%	6,677,200
Jul 1, 2026	2.46	2.57	2.46	2.48	2.48	1.22%	8,863,237
Jun 30, 2026	2.33	2.47	2.32	2.45	2.45	2.51%	10,011,880
Jun 29, 2026	2.48	2.49	2.20	2.39	2.39	-4.02%	19,584,275
Jun 26, 2026	2.62	2.62	2.47	2.49	2.49	-3.49%	15,010,290
Jun 25, 2026	2.64	2.67	2.57	2.58	2.58	-4.44%	13,114,167
Jun 24, 2026	2.64	2.85	2.61	2.70	2.70	4.65%	18,213,356
Jun 23, 2026	2.58	2.64	2.50	2.58	2.58	0.78%	12,104,060
Jun 22, 2026	2.65	2.66	2.54	2.56	2.56	-4.83%	19,186,229
Jun 18, 2026	2.68	2.76	2.67	2.69	2.69	1.51%	12,453,050
Jun 17, 2026	2.74	2.76	2.63	2.65	2.65	-3.64%	16,334,100
Jun 16, 2026	2.82	2.82	2.74	2.75	2.75	-2.14%	14,041,548
Jun 15, 2026	2.85	2.85	2.81	2.81	2.81	-0.71%	7,469,200