SHE:300152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	1.66	1.93	1.66	1.91	1.91	15.06%	49,975,850
May 29, 2026	1.76	1.76	1.65	1.66	1.66	-5.68%	33,847,691
May 28, 2026	1.79	1.82	1.73	1.76	1.76	-1.12%	25,846,700
May 27, 2026	1.81	1.87	1.76	1.78	1.78	-2.20%	26,243,568
May 26, 2026	1.85	1.90	1.79	1.82	1.82	-4.71%	33,648,101
May 25, 2026	1.85	2.00	1.84	1.91	1.91	2.14%	43,114,300
May 22, 2026	1.89	1.95	1.86	1.87	1.87	-3.61%	37,992,900
May 21, 2026	1.88	2.05	1.78	1.94	1.94	0.52%	78,184,885
May 20, 2026	1.89	2.11	1.82	1.93	1.93	4.89%	104,239,700
May 19, 2026	1.54	1.84	1.53	1.84	1.84	20.26%	61,762,450
May 18, 2026	1.57	1.57	1.44	1.53	1.53	-3.16%	36,337,900
May 15, 2026	1.61	1.69	1.58	1.58	1.58	1.28%	42,650,200
May 14, 2026	1.77	1.78	1.52	1.56	1.56	-12.85%	58,732,800
May 13, 2026	1.82	1.83	1.74	1.79	1.79	-3.76%	43,290,830
May 12, 2026	1.97	1.98	1.85	1.86	1.86	-5.58%	30,154,300
May 11, 2026	1.96	2.00	1.95	1.97	1.97	1.03%	19,813,530
May 8, 2026	1.93	1.97	1.91	1.95	1.95	-	22,709,800
May 7, 2026	1.93	2.03	1.92	1.95	1.95	0.52%	32,741,900
May 6, 2026	1.98	2.00	1.89	1.94	1.94	-3.00%	39,888,200
Apr 30, 2026	1.78	2.06	1.76	2.00	2.00	12.36%	65,530,200
Apr 28, 2026	1.82	1.85	1.75	1.78	1.78	-3.26%	26,550,400
Apr 27, 2026	1.98	1.98	1.64	1.84	1.84	-7.54%	36,349,000
Apr 24, 2026	1.97	2.02	1.97	1.99	1.99	-	17,115,600
Apr 23, 2026	2.05	2.07	1.98	1.99	1.99	-2.93%	22,760,700
Apr 22, 2026	2.08	2.09	2.05	2.05	2.05	-2.38%	18,334,100
Apr 21, 2026	2.11	2.12	2.05	2.10	2.10	-0.94%	16,137,000
Apr 20, 2026	2.09	2.13	2.06	2.12	2.12	0.95%	13,598,330
Apr 17, 2026	2.15	2.16	2.08	2.10	2.10	-2.78%	27,261,430
Apr 16, 2026	2.12	2.17	2.12	2.16	2.16	1.41%	18,814,030
Apr 15, 2026	2.18	2.19	2.12	2.13	2.13	-1.84%	17,551,200
Apr 14, 2026	2.17	2.20	2.12	2.17	2.17	-	23,823,500
Apr 13, 2026	2.22	2.24	2.05	2.17	2.17	-6.06%	41,265,300
Apr 10, 2026	2.29	2.33	2.28	2.31	2.31	0.87%	15,822,500
Apr 9, 2026	2.35	2.36	2.28	2.29	2.29	-3.38%	20,880,100
Apr 8, 2026	2.33	2.38	2.32	2.37	2.37	3.04%	20,050,200
Apr 7, 2026	2.26	2.30	2.25	2.30	2.30	0.88%	17,450,400
Apr 3, 2026	2.35	2.39	2.28	2.28	2.28	-2.15%	21,632,500
Apr 2, 2026	2.37	2.38	2.31	2.33	2.33	-2.10%	16,855,300
Apr 1, 2026	2.42	2.44	2.35	2.38	2.38	-0.83%	23,470,100
Mar 31, 2026	2.49	2.51	2.38	2.40	2.40	-4.00%	30,873,000
Mar 30, 2026	2.45	2.52	2.44	2.50	2.50	0.81%	25,603,800
Mar 27, 2026	2.42	2.48	2.40	2.48	2.48	0.81%	29,599,700
Mar 26, 2026	2.42	2.56	2.41	2.46	2.46	1.65%	46,972,810
Mar 25, 2026	2.34	2.43	2.34	2.42	2.42	2.11%	35,548,000
Mar 24, 2026	2.39	2.47	2.29	2.37	2.37	4.87%	45,622,300
Mar 23, 2026	2.27	2.35	2.23	2.26	2.26	-2.16%	26,024,500
Mar 20, 2026	2.42	2.45	2.30	2.31	2.31	-4.15%	27,564,200
Mar 19, 2026	2.46	2.46	2.41	2.41	2.41	-3.60%	25,944,100
Mar 18, 2026	2.48	2.53	2.45	2.50	2.50	0.81%	19,527,100
Mar 17, 2026	2.55	2.59	2.47	2.48	2.48	-1.20%	28,357,000