SHE:300197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	2.25	2.28	2.13	2.17	2.17	-0.46%	158,212,530
Aug 14, 2026	2.29	2.34	2.15	2.18	2.18	-4.39%	218,228,873
Aug 13, 2026	2.26	2.46	2.21	2.28	2.28	-0.87%	420,799,116
Aug 12, 2026	1.91	2.30	1.90	2.30	2.30	19.79%	296,525,519
Aug 11, 2026	1.89	1.94	1.87	1.92	1.92	1.05%	96,977,800
Aug 10, 2026	1.86	1.90	1.83	1.90	1.90	2.15%	88,885,300
Aug 7, 2026	1.88	1.88	1.79	1.86	1.86	-	79,357,538
Aug 6, 2026	1.88	1.89	1.82	1.86	1.86	-1.59%	84,763,560
Aug 5, 2026	1.90	1.91	1.87	1.89	1.89	-	78,992,550
Aug 4, 2026	1.87	1.90	1.85	1.89	1.89	1.07%	87,442,050
Aug 3, 2026	1.82	1.87	1.81	1.87	1.87	2.75%	98,316,100
Jul 31, 2026	1.75	1.82	1.75	1.82	1.82	4.00%	102,418,573
Jul 30, 2026	1.78	1.84	1.74	1.75	1.75	-2.78%	107,556,150
Jul 29, 2026	1.76	1.82	1.75	1.80	1.80	1.12%	97,589,531
Jul 28, 2026	1.77	1.85	1.75	1.78	1.78	0.56%	119,835,800
Jul 27, 2026	1.69	1.78	1.68	1.77	1.77	4.12%	90,696,909
Jul 24, 2026	1.78	1.79	1.70	1.70	1.70	-4.49%	91,576,550
Jul 23, 2026	1.66	1.79	1.66	1.78	1.78	5.33%	120,956,800
Jul 22, 2026	1.69	1.74	1.67	1.69	1.69	-1.17%	85,939,126
Jul 21, 2026	1.69	1.72	1.58	1.71	1.71	1.18%	127,244,100
Jul 20, 2026	1.70	1.75	1.66	1.69	1.69	-	109,622,600
Jul 17, 2026	1.78	1.82	1.68	1.69	1.69	-5.59%	117,442,763
Jul 16, 2026	1.77	1.82	1.75	1.79	1.79	0.56%	102,742,353
Jul 15, 2026	1.77	1.87	1.76	1.78	1.78	-0.56%	109,912,000
Jul 14, 2026	1.76	1.79	1.71	1.79	1.79	1.70%	105,537,300
Jul 13, 2026	1.89	1.90	1.75	1.76	1.76	-7.85%	155,090,898
Jul 10, 2026	1.83	1.96	1.81	1.91	1.91	3.80%	177,503,748
Jul 9, 2026	1.84	1.89	1.80	1.84	1.84	0.55%	117,563,281
Jul 8, 2026	1.89	1.90	1.82	1.83	1.83	-3.68%	124,596,715
Jul 7, 2026	1.95	1.97	1.88	1.90	1.90	-4.04%	138,464,307
Jul 6, 2026	1.98	2.12	1.96	1.98	1.98	-	201,078,500
Jul 3, 2026	2.03	2.06	1.95	1.98	1.98	-1.49%	149,647,226
Jul 2, 2026	2.04	2.25	1.99	2.01	2.01	-1.95%	241,956,300
Jul 1, 2026	1.90	2.10	1.89	2.05	2.05	7.33%	231,205,300
Jun 30, 2026	1.95	1.97	1.89	1.91	1.91	-3.54%	145,919,700
Jun 29, 2026	1.97	2.05	1.93	1.98	1.98	0.51%	180,095,219
Jun 26, 2026	2.02	2.05	1.96	1.97	1.97	-1.99%	138,150,778
Jun 25, 2026	2.04	2.05	1.98	2.01	2.01	-0.99%	134,733,283
Jun 24, 2026	2.15	2.17	2.00	2.03	2.03	-7.31%	239,194,996
Jun 23, 2026	2.18	2.34	2.16	2.19	2.19	-0.90%	213,462,637
Jun 22, 2026	2.22	2.29	2.17	2.21	2.21	-2.64%	190,073,911
Jun 18, 2026	2.29	2.32	2.19	2.27	2.27	-1.73%	174,921,900
Jun 17, 2026	2.42	2.43	2.27	2.31	2.31	-6.48%	242,969,500
Jun 16, 2026	2.55	2.60	2.44	2.47	2.47	-3.52%	267,344,800
Jun 15, 2026	2.54	2.76	2.45	2.56	2.56	3.23%	305,209,600
Jun 12, 2026	2.69	2.76	2.43	2.48	2.48	-3.88%	296,490,416
Jun 11, 2026	2.72	2.73	2.54	2.58	2.58	-5.49%	278,404,600
Jun 10, 2026	2.85	3.01	2.68	2.73	2.73	-7.14%	375,942,760
Jun 9, 2026	2.91	3.04	2.79	2.94	2.94	-2.65%	473,009,999
Jun 8, 2026	2.45	3.02	2.40	3.02	3.02	19.84%	672,533,834