SHE:300198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	2.64	2.66	2.62	2.65	2.65	1.15%	19,940,910
Jan 22, 2026	2.65	2.69	2.61	2.62	2.62	-0.76%	20,754,500
Jan 21, 2026	2.60	2.65	2.57	2.64	2.64	1.93%	19,300,000
Jan 20, 2026	2.53	2.60	2.51	2.59	2.59	2.37%	22,628,620
Jan 19, 2026	2.51	2.54	2.49	2.53	2.53	0.40%	16,288,000
Jan 16, 2026	2.54	2.57	2.46	2.52	2.52	-0.79%	23,984,240
Jan 15, 2026	2.64	2.68	2.53	2.54	2.54	-2.68%	31,716,480
Jan 14, 2026	2.64	2.70	2.53	2.61	2.61	-1.14%	30,670,840
Jan 13, 2026	2.65	2.74	2.63	2.64	2.64	-0.38%	31,821,140
Jan 12, 2026	2.59	2.67	2.59	2.65	2.65	3.11%	34,974,740
Jan 9, 2026	2.56	2.57	2.53	2.57	2.57	0.39%	16,258,980
Jan 8, 2026	2.56	2.57	2.52	2.56	2.56	0.39%	15,815,300
Jan 7, 2026	2.59	2.59	2.54	2.55	2.55	-1.92%	18,359,120
Jan 6, 2026	2.56	2.66	2.55	2.60	2.60	1.96%	27,004,510
Jan 5, 2026	2.55	2.58	2.53	2.55	2.55	-0.39%	16,658,060
Dec 31, 2025	2.52	2.57	2.51	2.56	2.56	0.79%	11,805,800
Dec 30, 2025	2.57	2.59	2.51	2.54	2.54	-0.39%	17,974,800
Dec 29, 2025	2.47	2.55	2.46	2.55	2.55	3.24%	24,034,190
Dec 26, 2025	2.47	2.48	2.45	2.47	2.47	0.41%	11,773,780
Dec 25, 2025	2.49	2.49	2.45	2.46	2.46	-0.81%	14,496,800
Dec 24, 2025	2.48	2.51	2.48	2.48	2.48	-	10,648,950
Dec 23, 2025	2.52	2.53	2.47	2.48	2.48	-1.59%	12,652,500
Dec 22, 2025	2.51	2.56	2.49	2.52	2.52	-	15,233,420
Dec 19, 2025	2.53	2.53	2.50	2.52	2.52	0.40%	11,640,440
Dec 18, 2025	2.50	2.55	2.48	2.51	2.51	-0.40%	11,380,200
Dec 17, 2025	2.49	2.54	2.47	2.52	2.52	-0.40%	16,608,980
Dec 16, 2025	2.55	2.66	2.52	2.53	2.53	2.02%	27,855,900
Dec 15, 2025	2.54	2.55	2.47	2.48	2.48	-3.13%	18,717,900
Dec 12, 2025	2.57	2.63	2.54	2.56	2.56	0.79%	17,854,300
Dec 11, 2025	2.63	2.67	2.54	2.54	2.54	-3.05%	17,880,100
Dec 10, 2025	2.61	2.64	2.56	2.62	2.62	-0.76%	21,255,380
Dec 9, 2025	2.50	2.69	2.50	2.64	2.64	4.76%	37,144,120
Dec 8, 2025	2.48	2.56	2.48	2.52	2.52	1.20%	17,657,530
Dec 5, 2025	2.47	2.49	2.42	2.49	2.49	0.40%	16,666,620
Dec 4, 2025	2.47	2.52	2.44	2.48	2.48	-	15,762,020
Dec 3, 2025	2.53	2.55	2.45	2.48	2.48	-1.98%	17,781,200
Dec 2, 2025	2.54	2.56	2.47	2.53	2.53	-0.78%	21,126,400
Dec 1, 2025	2.58	2.63	2.54	2.55	2.55	-1.92%	25,909,930
Nov 28, 2025	2.55	2.63	2.54	2.60	2.60	1.56%	20,920,780
Nov 27, 2025	2.61	2.63	2.54	2.56	2.56	-3.03%	24,904,400
Nov 26, 2025	2.48	2.68	2.48	2.64	2.64	6.02%	39,008,480
Nov 25, 2025	2.45	2.52	2.45	2.49	2.49	2.05%	24,025,260
Nov 24, 2025	2.48	2.54	2.41	2.44	2.44	-1.21%	31,578,870
Nov 21, 2025	2.55	2.70	2.46	2.47	2.47	-5.00%	46,299,460
Nov 20, 2025	2.59	2.76	2.47	2.60	2.60	0.39%	50,517,740
Nov 19, 2025	2.69	2.79	2.56	2.59	2.59	-5.47%	52,158,000
Nov 18, 2025	3.00	3.00	2.72	2.74	2.74	-7.43%	78,739,480
Nov 17, 2025	2.66	3.00	2.66	2.96	2.96	11.70%	80,151,680
Nov 14, 2025	2.60	2.74	2.59	2.65	2.65	1.92%	54,686,030
Nov 13, 2025	2.51	2.70	2.48	2.60	2.60	4.00%	59,335,270