SHE:300198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	2.24	2.36	2.23	2.28	2.28	2.24%	17,495,700
May 28, 2026	2.20	2.25	2.20	2.23	2.23	1.36%	14,967,018
May 27, 2026	2.31	2.31	2.19	2.20	2.20	-5.17%	19,809,520
May 26, 2026	2.36	2.36	2.25	2.32	2.32	-1.69%	15,003,950
May 25, 2026	2.37	2.42	2.35	2.36	2.36	-0.42%	8,981,313
May 22, 2026	2.34	2.40	2.32	2.37	2.37	2.16%	9,999,990
May 21, 2026	2.40	2.40	2.32	2.32	2.32	-2.93%	12,964,850
May 20, 2026	2.43	2.44	2.38	2.39	2.39	-2.05%	9,834,060
May 19, 2026	2.42	2.45	2.40	2.44	2.44	0.83%	9,181,720
May 18, 2026	2.47	2.49	2.41	2.42	2.42	-2.81%	14,661,480
May 15, 2026	2.44	2.50	2.42	2.49	2.49	2.05%	14,277,100
May 14, 2026	2.44	2.52	2.39	2.44	2.44	0.83%	21,780,750
May 13, 2026	2.36	2.46	2.34	2.42	2.42	2.11%	17,082,800
May 12, 2026	2.46	2.46	2.35	2.37	2.37	-4.44%	31,574,420
May 11, 2026	2.47	2.51	2.45	2.48	2.48	-	16,897,260
May 8, 2026	2.49	2.49	2.46	2.48	2.48	-0.40%	14,315,490
May 7, 2026	2.51	2.52	2.49	2.49	2.49	-1.19%	12,524,010
May 6, 2026	2.55	2.55	2.50	2.52	2.52	-1.18%	17,956,260
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	-	11,757,720
Apr 23, 2026	2.51	2.53	2.47	2.47	2.47	-2.37%	13,027,610
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%	16,804,000
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%	66,132,670