SHE:300198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	2.55	2.55	2.50	2.52	2.52	-1.18%	17,979,963
Apr 30, 2026	2.48	2.56	2.46	2.55	2.55	1.59%	16,730,720
Apr 29, 2026	2.45	2.58	2.41	2.51	2.51	1.62%	27,318,370
Apr 27, 2026	2.46	2.51	2.46	2.47	2.47	-	13,251,500
Apr 24, 2026	2.47	2.50	2.45	2.47	2.47	-	11,757,723
Apr 23, 2026	2.51	2.53	2.47	2.47	2.47	-2.37%	13,027,617
Apr 22, 2026	2.52	2.58	2.49	2.53	2.53	0.80%	15,063,170
Apr 21, 2026	2.54	2.55	2.50	2.51	2.51	-1.18%	8,366,920
Apr 20, 2026	2.58	2.58	2.53	2.54	2.54	-1.55%	10,480,020
Apr 17, 2026	2.62	2.63	2.56	2.58	2.58	-1.90%	9,807,200
Apr 16, 2026	2.61	2.64	2.59	2.63	2.63	0.38%	10,244,560
Apr 15, 2026	2.57	2.66	2.56	2.62	2.62	1.55%	13,721,600
Apr 14, 2026	2.58	2.60	2.56	2.58	2.58	-	11,382,860
Apr 13, 2026	2.57	2.60	2.55	2.58	2.58	0.39%	11,856,300
Apr 10, 2026	2.52	2.60	2.51	2.57	2.57	2.80%	14,292,900
Apr 9, 2026	2.55	2.55	2.50	2.50	2.50	-2.72%	13,045,640
Apr 8, 2026	2.53	2.57	2.53	2.57	2.57	2.39%	15,487,290
Apr 7, 2026	2.53	2.57	2.49	2.51	2.51	-1.57%	13,297,940
Apr 3, 2026	2.59	2.60	2.55	2.55	2.55	-2.67%	12,411,500
Apr 2, 2026	2.66	2.67	2.61	2.62	2.62	-1.87%	11,939,200
Apr 1, 2026	2.66	2.70	2.65	2.67	2.67	0.75%	9,491,140
Mar 31, 2026	2.73	2.76	2.65	2.65	2.65	-3.64%	15,507,400
Mar 30, 2026	2.77	2.81	2.72	2.75	2.75	-1.08%	16,813,800
Mar 27, 2026	2.69	2.79	2.68	2.78	2.78	1.83%	16,966,520
Mar 26, 2026	2.73	2.77	2.69	2.73	2.73	-0.36%	13,021,200
Mar 25, 2026	2.66	2.75	2.66	2.74	2.74	2.24%	15,591,360
Mar 24, 2026	2.65	2.69	2.57	2.68	2.68	2.29%	16,826,400
Mar 23, 2026	2.65	2.69	2.60	2.62	2.62	-2.96%	24,412,300
Mar 20, 2026	2.71	2.82	2.69	2.70	2.70	-0.37%	25,589,320
Mar 19, 2026	2.77	2.77	2.67	2.71	2.71	-3.56%	30,332,640
Mar 18, 2026	2.78	2.85	2.76	2.81	2.81	-0.35%	25,689,920
Mar 17, 2026	2.88	2.97	2.79	2.82	2.82	-4.08%	54,630,380
Mar 16, 2026	2.76	2.98	2.71	2.94	2.94	9.70%	66,132,679
Mar 13, 2026	2.66	2.77	2.65	2.68	2.68	3.88%	27,182,329
Mar 12, 2026	2.61	2.61	2.55	2.58	2.58	-1.15%	15,275,500
Mar 11, 2026	2.62	2.63	2.59	2.61	2.61	-0.38%	11,595,365
Mar 10, 2026	2.61	2.66	2.61	2.62	2.62	0.77%	9,207,880
Mar 9, 2026	2.66	2.67	2.59	2.60	2.60	-2.99%	16,509,000
Mar 6, 2026	2.61	2.69	2.60	2.68	2.68	1.90%	12,258,600
Mar 5, 2026	2.60	2.64	2.60	2.63	2.63	1.94%	14,460,600
Mar 4, 2026	2.60	2.65	2.56	2.58	2.58	-1.53%	18,456,480
Mar 3, 2026	2.72	2.75	2.60	2.62	2.62	-3.68%	20,102,520
Mar 2, 2026	2.77	2.78	2.71	2.72	2.72	-2.86%	22,793,520
Feb 27, 2026	2.79	2.82	2.78	2.80	2.80	1.08%	11,891,040
Feb 26, 2026	2.85	2.85	2.77	2.77	2.77	-3.15%	23,122,720
Feb 25, 2026	2.84	2.86	2.82	2.86	2.86	0.70%	17,642,800
Feb 24, 2026	2.89	2.89	2.82	2.84	2.84	-2.41%	24,915,000
Feb 13, 2026	2.80	2.99	2.79	2.91	2.91	4.68%	34,810,120
Feb 12, 2026	2.82	2.85	2.78	2.78	2.78	-1.42%	18,762,300
Feb 11, 2026	2.79	2.85	2.75	2.82	2.82	1.81%	21,388,960