SHE:300152 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	2.12	2.17	2.12	2.16	2.16	1.41%	18,814,930
Apr 15, 2026	2.18	2.19	2.12	2.13	2.13	-1.84%	17,561,900
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%	25,608,800
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%	28,358,000
Mar 16, 2026	2.47	2.56	2.43	2.51	2.51	1.21%	28,313,435
Mar 13, 2026	2.52	2.57	2.47	2.48	2.48	-3.13%	35,935,800
Mar 12, 2026	2.46	2.63	2.45	2.56	2.56	2.40%	55,382,600
Mar 11, 2026	2.46	2.63	2.45	2.50	2.50	2.46%	52,320,100
Mar 10, 2026	2.39	2.45	2.38	2.44	2.44	2.09%	28,087,910
Mar 9, 2026	2.35	2.41	2.31	2.39	2.39	-	27,588,800
Mar 6, 2026	2.28	2.41	2.26	2.39	2.39	4.37%	36,282,460
Mar 5, 2026	2.28	2.33	2.27	2.29	2.29	0.88%	26,620,000
Mar 4, 2026	2.20	2.28	2.16	2.27	2.27	2.71%	26,199,680
Mar 3, 2026	2.34	2.38	2.20	2.21	2.21	-6.36%	42,726,400
Mar 2, 2026	2.41	2.42	2.31	2.36	2.36	-4.84%	41,156,600
Feb 27, 2026	2.47	2.56	2.45	2.48	2.48	0.81%	37,910,900
Feb 26, 2026	2.51	2.54	2.43	2.46	2.46	-2.77%	46,654,280
Feb 25, 2026	2.38	2.58	2.37	2.53	2.53	5.86%	64,482,830
Feb 24, 2026	2.34	2.42	2.34	2.39	2.39	3.02%	36,256,050
Feb 13, 2026	2.37	2.38	2.31	2.32	2.32	-2.93%	40,020,200
Feb 12, 2026	2.39	2.46	2.36	2.39	2.39	-	56,634,700
Feb 11, 2026	2.46	2.49	2.38	2.39	2.39	-5.53%	77,600,780
Feb 10, 2026	2.58	2.73	2.52	2.53	2.53	-1.56%	84,269,140
Feb 9, 2026	2.70	2.72	2.49	2.57	2.57	-5.51%	121,260,600
Feb 6, 2026	2.81	3.08	2.66	2.72	2.72	5.02%	198,058,605
Feb 5, 2026	2.14	2.59	2.13	2.59	2.59	19.91%	99,432,300
Feb 4, 2026	2.12	2.16	2.12	2.16	2.16	0.47%	15,928,460
Feb 3, 2026	2.15	2.16	2.11	2.15	2.15	1.90%	14,457,040
Feb 2, 2026	2.12	2.18	2.11	2.11	2.11	-	19,928,402
Jan 30, 2026	2.08	2.14	2.06	2.11	2.11	1.44%	18,672,760
Jan 29, 2026	2.12	2.12	2.04	2.08	2.08	-1.89%	21,921,800
Jan 28, 2026	2.15	2.16	2.11	2.12	2.12	-1.85%	19,757,100