SHE:300197 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	2.70	2.78	2.49	2.52	2.52	-9.68%	431,172,377
Jun 4, 2026	2.87	3.22	2.75	2.79	2.79	0.36%	657,569,736
Jun 3, 2026	2.61	2.78	2.57	2.78	2.78	19.83%	467,822,700
Jun 2, 2026	2.09	2.32	2.01	2.32	2.32	20.21%	443,237,485
Jun 1, 2026	1.93	1.93	1.90	1.93	1.93	19.88%	156,743,676
May 29, 2026	1.61	1.66	1.60	1.61	1.61	-0.62%	43,803,150
May 28, 2026	1.59	1.63	1.58	1.62	1.62	1.25%	34,389,843
May 27, 2026	1.61	1.67	1.59	1.60	1.60	-0.62%	48,562,283
May 26, 2026	1.66	1.74	1.58	1.61	1.61	-3.01%	71,634,822
May 25, 2026	1.60	1.67	1.59	1.66	1.66	4.40%	59,553,411
May 22, 2026	1.56	1.61	1.55	1.59	1.59	2.58%	37,580,174
May 21, 2026	1.56	1.60	1.54	1.55	1.55	-1.27%	37,997,932
May 20, 2026	1.62	1.63	1.56	1.57	1.57	-3.68%	39,948,850
May 19, 2026	1.62	1.64	1.60	1.63	1.63	0.62%	31,836,700
May 18, 2026	1.60	1.62	1.58	1.62	1.62	1.25%	31,597,463
May 15, 2026	1.63	1.65	1.58	1.60	1.60	-2.44%	46,036,850