SHE:300091 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	2.83	2.83	2.80	2.83	2.83	1.07%	5,586,160
Jun 11, 2026	2.79	2.89	2.77	2.80	2.80	-	7,981,800
Jun 10, 2026	2.86	2.87	2.79	2.80	2.80	-2.10%	14,163,900
Jun 9, 2026	2.90	2.92	2.85	2.86	2.86	-1.38%	10,854,200
Jun 8, 2026	2.95	2.98	2.88	2.90	2.90	-2.68%	10,253,100
Jun 5, 2026	2.95	3.01	2.94	2.98	2.98	1.36%	7,489,900
Jun 4, 2026	2.98	3.00	2.94	2.94	2.94	-2.00%	7,645,100
Jun 3, 2026	3.06	3.08	2.99	3.00	3.00	-1.96%	12,139,570
Jun 2, 2026	2.96	3.06	2.95	3.06	3.06	3.03%	17,235,848
Jun 1, 2026	2.92	2.97	2.90	2.97	2.97	1.37%	11,138,069
May 29, 2026	2.91	2.99	2.89	2.93	2.93	1.03%	13,785,080
May 28, 2026	2.92	2.94	2.89	2.90	2.90	-0.68%	8,177,070
May 27, 2026	2.88	2.96	2.87	2.92	2.92	2.10%	12,014,700
May 26, 2026	2.90	2.90	2.85	2.86	2.86	-1.72%	12,627,597
May 25, 2026	2.92	2.93	2.88	2.91	2.91	-1.02%	15,904,877
May 22, 2026	2.94	2.96	2.91	2.94	2.94	0.34%	11,395,903