SHE:300198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2025	2.19	2.23	2.18	2.19	2.19	-0.45%	9,903,620
Oct 13, 2025	2.22	2.22	2.13	2.20	2.20	-2.65%	15,333,200
Oct 10, 2025	2.25	2.28	2.23	2.26	2.26	0.89%	13,323,580
Oct 9, 2025	2.29	2.29	2.23	2.24	2.24	-2.18%	20,401,740
Sep 30, 2025	2.28	2.30	2.27	2.29	2.29	0.44%	10,010,800
Sep 29, 2025	2.29	2.30	2.25	2.28	2.28	-0.87%	14,014,120
Sep 26, 2025	2.29	2.32	2.27	2.30	2.30	-	12,125,383
Sep 25, 2025	2.29	2.32	2.28	2.30	2.30	-	11,881,500
Sep 24, 2025	2.30	2.31	2.26	2.30	2.30	-0.43%	10,656,263
Sep 23, 2025	2.35	2.37	2.26	2.31	2.31	-1.28%	17,489,160
Sep 22, 2025	2.35	2.39	2.31	2.34	2.34	-3.70%	25,242,880
Sep 19, 2025	2.23	2.48	2.18	2.43	2.43	8.97%	49,823,283
Sep 18, 2025	2.30	2.31	2.21	2.23	2.23	-3.04%	26,864,577
Sep 17, 2025	2.33	2.33	2.30	2.30	2.30	-1.29%	15,290,620
Sep 16, 2025	2.33	2.33	2.31	2.33	2.33	-	13,201,183
Sep 15, 2025	2.36	2.36	2.32	2.33	2.33	-1.27%	16,542,800
Sep 12, 2025	2.35	2.37	2.34	2.36	2.36	-	16,042,611
Sep 11, 2025	2.37	2.38	2.33	2.36	2.36	-1.26%	20,985,839
Sep 10, 2025	2.35	2.40	2.34	2.39	2.39	1.27%	19,748,010
Sep 9, 2025	2.35	2.37	2.34	2.36	2.36	-	13,103,029
Sep 8, 2025	2.34	2.38	2.33	2.36	2.36	0.85%	17,556,520
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