SHE:300198 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.05	2.20	2.05	2.19	2.19	7.88%	14,140,010
Jul 30, 2026	2.06	2.09	2.03	2.03	2.03	-1.93%	5,419,300
Jul 29, 2026	2.02	2.08	2.02	2.07	2.07	1.97%	5,892,280
Jul 28, 2026	2.01	2.06	2.01	2.03	2.03	-	5,720,720
Jul 27, 2026	2.00	2.04	1.98	2.03	2.03	0.50%	5,779,650
Jul 24, 2026	1.95	2.08	1.95	2.02	2.02	2.54%	9,381,200
Jul 23, 2026	1.94	1.98	1.92	1.97	1.97	1.55%	6,799,610
Jul 22, 2026	1.95	1.98	1.92	1.94	1.94	-0.51%	7,256,300
Jul 21, 2026	1.98	2.00	1.87	1.95	1.95	-1.52%	10,984,400
Jul 20, 2026	2.04	2.06	1.96	1.98	1.98	-2.94%	10,420,300
Jul 17, 2026	2.05	2.09	2.00	2.04	2.04	-0.97%	9,624,580
Jul 16, 2026	2.06	2.09	2.03	2.06	2.06	-	7,144,800
Jul 15, 2026	2.06	2.09	2.04	2.06	2.06	-0.96%	8,202,840
Jul 14, 2026	2.07	2.09	2.03	2.08	2.08	-0.95%	9,686,840
Jul 13, 2026	2.17	2.17	2.07	2.10	2.10	-3.67%	8,249,530
Jul 10, 2026	2.15	2.20	2.13	2.18	2.18	0.93%	7,431,520
Jul 9, 2026	2.17	2.18	2.13	2.16	2.16	-0.46%	5,549,700
Jul 8, 2026	2.16	2.20	2.13	2.17	2.17	-0.46%	6,480,700
Jul 7, 2026	2.29	2.29	2.18	2.18	2.18	-3.96%	8,608,800
Jul 6, 2026	2.23	2.35	2.22	2.27	2.27	1.34%	12,365,353
Jul 3, 2026	2.21	2.27	2.20	2.24	2.24	1.36%	8,463,950
Jul 2, 2026	2.21	2.26	2.20	2.21	2.21	-0.45%	9,246,720
Jul 1, 2026	2.14	2.26	2.13	2.22	2.22	4.23%	10,429,200
Jun 30, 2026	2.07	2.16	2.07	2.13	2.13	0.47%	7,454,080
Jun 29, 2026	2.21	2.22	2.06	2.12	2.12	-4.07%	14,198,850
Jun 26, 2026	2.20	2.27	2.20	2.21	2.21	0.45%	10,437,940
Jun 25, 2026	2.26	2.27	2.20	2.20	2.20	-2.22%	9,621,200
Jun 24, 2026	2.27	2.29	2.24	2.25	2.25	-0.88%	8,727,720
Jun 23, 2026	2.28	2.32	2.25	2.27	2.27	-0.44%	9,713,300
Jun 22, 2026	2.33	2.34	2.21	2.28	2.28	-2.15%	16,209,400
Jun 18, 2026	2.36	2.41	2.32	2.33	2.33	-0.85%	11,046,900
Jun 17, 2026	2.38	2.42	2.35	2.35	2.35	-1.26%	10,890,900
Jun 16, 2026	2.45	2.45	2.37	2.38	2.38	-2.06%	12,675,953
Jun 15, 2026	2.42	2.50	2.42	2.43	2.43	-	11,994,140
Jun 12, 2026	2.42	2.45	2.39	2.43	2.43	1.67%	10,068,140
Jun 11, 2026	2.43	2.47	2.38	2.39	2.39	-2.05%	14,485,920
Jun 10, 2026	2.38	2.51	2.37	2.44	2.44	1.24%	14,524,620
Jun 9, 2026	2.44	2.48	2.40	2.41	2.41	-2.03%	13,611,400
Jun 8, 2026	2.35	2.58	2.31	2.46	2.46	1.65%	29,097,213
Jun 5, 2026	2.45	2.49	2.37	2.42	2.42	-4.72%	27,347,450
Jun 4, 2026	2.27	2.71	2.27	2.54	2.54	12.39%	53,595,953
Jun 3, 2026	2.29	2.29	2.25	2.26	2.26	-1.31%	8,240,100
Jun 2, 2026	2.34	2.35	2.27	2.29	2.29	-2.14%	11,313,800
Jun 1, 2026	2.30	2.36	2.26	2.34	2.34	2.63%	10,585,810
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