SHE:300094 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	36,907,960
Jul 31, 2026	2.67	2.73	2.67	2.72	2.72	0.74%	30,243,262
Jul 30, 2026	2.68	2.78	2.68	2.70	2.70	-	37,698,000
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%	25,321,104
Jul 23, 2026	2.55	2.64	2.52	2.64	2.64	3.13%	27,104,263
Jul 22, 2026	2.53	2.59	2.52	2.56	2.56	-	17,843,101
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%	34,307,112
Jul 16, 2026	2.66	2.72	2.62	2.70	2.70	1.12%	34,965,142
Jul 15, 2026	2.59	2.72	2.58	2.67	2.67	2.69%	40,600,500
Jul 14, 2026	2.55	2.60	2.51	2.60	2.60	1.96%	26,949,530
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%	23,775,130
Jul 7, 2026	2.58	2.60	2.51	2.53	2.53	-2.32%	21,020,800
Jul 6, 2026	2.62	2.65	2.58	2.59	2.59	-	25,901,600
Jul 3, 2026	2.62	2.64	2.55	2.59	2.59	-0.77%	27,501,700
Jul 2, 2026	2.57	2.69	2.57	2.61	2.61	1.16%	41,845,373
Jul 1, 2026	2.47	2.63	2.45	2.58	2.58	5.31%	55,880,639
Jun 30, 2026	2.46	2.51	2.43	2.45	2.45	-1.21%	27,795,489
Jun 29, 2026	2.45	2.49	2.36	2.48	2.48	1.22%	35,370,030
Jun 26, 2026	2.50	2.52	2.44	2.45	2.45	-2.78%	26,765,300
Jun 25, 2026	2.52	2.55	2.48	2.52	2.52	-0.40%	27,305,330
Jun 24, 2026	2.69	2.70	2.51	2.53	2.53	-5.95%	35,168,059
Jun 23, 2026	2.63	2.74	2.63	2.69	2.69	1.13%	32,768,900
Jun 22, 2026	2.62	2.66	2.57	2.66	2.66	0.38%	31,731,689
Jun 18, 2026	2.70	2.70	2.63	2.65	2.65	-2.93%	25,928,200
Jun 17, 2026	2.83	2.87	2.72	2.73	2.73	-2.85%	29,307,380
Jun 16, 2026	2.79	2.81	2.73	2.81	2.81	0.72%	25,078,510
Jun 15, 2026	2.83	2.87	2.76	2.79	2.79	-0.71%	26,025,050
Jun 12, 2026	2.77	2.83	2.73	2.81	2.81	2.18%	28,828,638
Jun 11, 2026	2.77	2.80	2.72	2.75	2.75	-0.36%	20,428,171
Jun 10, 2026	2.78	2.83	2.72	2.76	2.76	-1.78%	24,666,290
Jun 9, 2026	2.83	2.85	2.76	2.81	2.81	-	24,578,202
Jun 8, 2026	2.85	2.93	2.79	2.81	2.81	-3.10%	32,375,280
Jun 5, 2026	2.85	2.93	2.84	2.90	2.90	-	32,118,500
Jun 4, 2026	2.91	3.03	2.88	2.90	2.90	-0.68%	40,967,500
Jun 3, 2026	2.96	2.97	2.89	2.92	2.92	-1.35%	23,675,300
Jun 2, 2026	3.03	3.05	2.92	2.96	2.96	-2.95%	33,044,980
Jun 1, 2026	2.93	3.06	2.86	3.05	3.05	4.10%	39,228,510
May 29, 2026	2.91	2.99	2.91	2.93	2.93	0.34%	30,248,500
May 28, 2026	2.89	2.94	2.84	2.92	2.92	1.04%	23,405,410
May 27, 2026	2.94	2.95	2.86	2.89	2.89	-1.37%	25,344,180
May 26, 2026	2.97	3.00	2.90	2.93	2.93	-1.68%	23,729,560