SHE:300094 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	3.35	3.35	3.00	3.04	-	-3.49%	67,772,341
Sep 11, 2026	3.35	3.36	3.11	3.15	3.15	-4.55%	88,734,183
Sep 10, 2026	3.38	3.50	3.28	3.30	3.30	-5.44%	118,583,083
Sep 9, 2026	3.36	3.58	3.34	3.49	3.49	2.65%	170,554,564
Sep 8, 2026	3.30	3.47	3.30	3.40	3.40	2.10%	145,676,950
Sep 7, 2026	3.20	3.39	3.15	3.33	3.33	5.71%	136,500,464
Sep 4, 2026	2.99	3.22	2.96	3.15	3.15	5.35%	105,116,154
Sep 3, 2026	3.05	3.09	2.97	2.99	2.99	-2.29%	54,736,543
Sep 2, 2026	3.17	3.20	3.05	3.06	3.06	-5.56%	86,686,708
Sep 1, 2026	3.03	3.30	3.02	3.24	3.24	5.88%	128,117,539
Aug 31, 2026	3.13	3.19	3.04	3.06	3.06	-4.08%	77,945,448
Aug 28, 2026	3.07	3.23	3.04	3.19	3.19	6.33%	114,307,893
Aug 27, 2026	2.93	3.02	2.88	3.00	3.00	3.09%	50,328,100
Aug 26, 2026	2.87	2.96	2.87	2.91	2.91	-0.34%	39,316,310
Aug 25, 2026	2.80	2.93	2.79	2.92	2.92	3.55%	51,107,150
Aug 24, 2026	2.83	2.86	2.76	2.82	2.82	-	37,989,500
Aug 21, 2026	2.87	2.89	2.75	2.82	2.82	-1.40%	46,117,229
Aug 20, 2026	2.88	2.95	2.81	2.86	2.86	-0.69%	67,204,300
Aug 19, 2026	3.07	3.09	2.88	2.88	2.88	-7.69%	106,466,217
Aug 18, 2026	2.92	3.30	2.92	3.12	3.12	6.85%	146,809,095
Aug 17, 2026	2.84	2.95	2.84	2.92	2.92	2.10%	33,838,803
Aug 14, 2026	2.90	2.90	2.82	2.86	2.86	-1.38%	28,720,899
Aug 13, 2026	2.89	2.95	2.85	2.90	2.90	-0.34%	34,955,500
Aug 12, 2026	2.86	2.92	2.84	2.91	2.91	1.39%	33,596,044
Aug 11, 2026	2.89	2.92	2.85	2.87	2.87	-1.37%	42,789,180
Aug 10, 2026	2.80	3.03	2.79	2.91	2.91	3.93%	66,312,580
Aug 7, 2026	2.82	2.85	2.73	2.80	2.80	-0.71%	30,511,400
Aug 6, 2026	2.80	2.84	2.75	2.82	2.82	0.71%	34,919,484
Aug 5, 2026	2.80	2.84	2.76	2.80	2.80	-0.36%	29,538,439
Aug 4, 2026	2.83	2.85	2.79	2.81	2.81	-0.35%	27,756,920
Aug 3, 2026	2.74	2.82	2.74	2.82	2.82	3.68%	36,907,961
Jul 31, 2026	2.67	2.73	2.67	2.72	2.72	0.74%	30,243,162
Jul 30, 2026	2.68	2.78	2.68	2.70	2.70	-	37,692,300
Jul 29, 2026	2.67	2.73	2.65	2.70	2.70	1.89%	31,205,742
Jul 28, 2026	2.59	2.68	2.59	2.65	2.65	1.53%	31,935,740
Jul 27, 2026	2.53	2.62	2.50	2.61	2.61	3.16%	29,829,840
Jul 24, 2026	2.62	2.65	2.52	2.53	2.53	-4.17%	25,309,104
Jul 23, 2026	2.55	2.64	2.52	2.64	2.64	3.13%	27,096,363
Jul 22, 2026	2.53	2.59	2.52	2.56	2.56	-	17,837,401
Jul 21, 2026	2.59	2.60	2.49	2.56	2.56	-0.78%	31,328,012
Jul 20, 2026	2.65	2.69	2.56	2.58	2.58	-1.53%	28,459,930
Jul 17, 2026	2.68	2.74	2.60	2.62	2.62	-2.96%	34,278,112
Jul 16, 2026	2.66	2.72	2.62	2.70	2.70	1.12%	34,965,042
Jul 15, 2026	2.59	2.72	2.58	2.67	2.67	2.69%	40,600,502
Jul 14, 2026	2.55	2.60	2.51	2.60	2.60	1.96%	26,949,531
Jul 13, 2026	2.64	2.65	2.53	2.55	2.55	-3.41%	30,868,104
Jul 10, 2026	2.53	2.68	2.49	2.64	2.64	3.53%	43,117,443
Jul 9, 2026	2.53	2.59	2.49	2.55	2.55	-	23,093,044
Jul 8, 2026	2.54	2.57	2.47	2.55	2.55	0.79%	23,775,139
Jul 7, 2026	2.58	2.60	2.51	2.53	2.53	-2.32%	21,020,800