SHE:300198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	2.33	2.34	2.31	2.34	2.34	0.43%	15,892,620
Sep 4, 2025	2.35	2.37	2.32	2.33	2.33	-1.27%	14,910,000
Sep 3, 2025	2.37	2.38	2.33	2.36	2.36	-0.42%	14,797,540
Sep 2, 2025	2.41	2.41	2.35	2.37	2.37	-1.66%	20,802,400
Sep 1, 2025	2.42	2.43	2.38	2.41	2.41	-0.41%	18,941,420
Aug 29, 2025	2.47	2.51	2.42	2.42	2.42	-2.42%	21,964,400
Aug 28, 2025	2.47	2.55	2.42	2.48	2.48	-	32,216,450
Aug 27, 2025	2.40	2.62	2.40	2.48	2.48	2.90%	53,486,860
Aug 26, 2025	2.39	2.41	2.37	2.41	2.41	0.84%	20,429,582
Aug 25, 2025	2.38	2.41	2.37	2.39	2.39	-0.42%	24,320,120
Aug 22, 2025	2.43	2.46	2.38	2.40	2.40	-1.23%	25,880,480
Aug 21, 2025	2.41	2.45	2.40	2.43	2.43	1.25%	24,789,900
Aug 20, 2025	2.34	2.46	2.33	2.40	2.40	2.13%	31,453,800
Aug 19, 2025	2.33	2.35	2.32	2.35	2.35	0.86%	18,011,800
Aug 18, 2025	2.33	2.35	2.31	2.33	2.33	-	16,362,700
Aug 15, 2025	2.31	2.34	2.31	2.33	2.33	-	16,501,820
Aug 14, 2025	2.38	2.38	2.33	2.33	2.33	-2.10%	19,763,419
Aug 13, 2025	2.38	2.40	2.37	2.38	2.38	-0.42%	18,502,390
Aug 12, 2025	2.39	2.41	2.38	2.39	2.39	-0.42%	13,558,289
Aug 11, 2025	2.41	2.41	2.38	2.40	2.40	-	14,413,500
Aug 8, 2025	2.40	2.42	2.39	2.40	2.40	-	14,600,820
Aug 7, 2025	2.40	2.43	2.37	2.40	2.40	-	17,015,350
Aug 6, 2025	2.42	2.44	2.39	2.40	2.40	-0.83%	15,157,400
Aug 5, 2025	2.40	2.42	2.39	2.42	2.42	0.41%	10,265,280
Aug 4, 2025	2.40	2.44	2.38	2.41	2.41	-	12,968,700
Aug 1, 2025	2.39	2.43	2.38	2.41	2.41	1.26%	10,344,300
Jul 31, 2025	2.42	2.43	2.38	2.38	2.38	-2.06%	17,050,190
Jul 30, 2025	2.41	2.46	2.38	2.43	2.43	0.83%	19,334,962
Jul 29, 2025	2.46	2.46	2.39	2.41	2.41	-2.03%	21,907,072
Jul 28, 2025	2.35	2.49	2.32	2.46	2.46	4.68%	45,946,872
Jul 25, 2025	2.35	2.36	2.33	2.35	2.35	-0.42%	15,061,700
Jul 24, 2025	2.36	2.37	2.34	2.36	2.36	-	17,123,312
Jul 23, 2025	2.37	2.39	2.34	2.36	2.36	-0.42%	18,241,600
Jul 22, 2025	2.41	2.42	2.36	2.37	2.37	-2.47%	21,510,000
Jul 21, 2025	2.40	2.44	2.39	2.43	2.43	0.83%	18,166,700
Jul 18, 2025	2.39	2.41	2.36	2.41	2.41	0.84%	20,489,280
Jul 17, 2025	2.44	2.45	2.39	2.39	2.39	-2.45%	22,564,728
Jul 16, 2025	2.43	2.47	2.42	2.45	2.45	1.24%	10,299,920
Jul 15, 2025	2.45	2.45	2.41	2.42	2.42	-1.22%	13,045,300
Jul 14, 2025	2.51	2.51	2.45	2.45	2.45	-2.39%	14,282,300
Jul 11, 2025	2.46	2.52	2.43	2.51	2.51	2.03%	22,482,341
Jul 10, 2025	2.45	2.47	2.43	2.46	2.46	0.41%	14,436,140
Jul 9, 2025	2.48	2.49	2.45	2.45	2.45	-2.00%	19,351,980
Jul 8, 2025	2.50	2.52	2.48	2.50	2.50	-	14,770,450
Jul 7, 2025	2.48	2.51	2.44	2.50	2.50	-	16,131,800
Jul 4, 2025	2.51	2.55	2.49	2.50	2.50	-0.40%	17,116,900
Jul 3, 2025	2.54	2.56	2.50	2.51	2.51	-1.95%	24,653,600
Jul 2, 2025	2.64	2.64	2.55	2.56	2.56	-2.66%	26,105,200
Jul 1, 2025	2.62	2.67	2.60	2.63	2.63	0.38%	23,936,422
Jun 30, 2025	2.59	2.64	2.57	2.62	2.62	1.95%	22,937,120