SHE:300237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	2.38	2.41	2.32	2.33	2.33	-2.51%	23,730,500
Mar 30, 2026	2.36	2.41	2.34	2.39	2.39	0.42%	21,895,830
Mar 27, 2026	2.33	2.38	2.32	2.38	2.38	1.28%	16,005,050
Mar 26, 2026	2.37	2.39	2.34	2.35	2.35	-1.67%	19,253,730
Mar 25, 2026	2.33	2.39	2.33	2.39	2.39	2.14%	23,454,570
Mar 24, 2026	2.33	2.35	2.28	2.34	2.34	2.18%	20,923,770
Mar 23, 2026	2.38	2.39	2.27	2.29	2.29	-5.37%	35,409,410
Mar 20, 2026	2.39	2.51	2.36	2.42	2.42	1.68%	41,434,000
Mar 19, 2026	2.41	2.42	2.37	2.38	2.38	-2.06%	21,967,900
Mar 18, 2026	2.44	2.45	2.41	2.43	2.43	-0.41%	16,990,600
Mar 17, 2026	2.46	2.50	2.44	2.44	2.44	-0.41%	21,700,500
Mar 16, 2026	2.46	2.48	2.44	2.45	2.45	-0.41%	17,762,400
Mar 13, 2026	2.48	2.50	2.45	2.46	2.46	-1.20%	17,787,080
Mar 12, 2026	2.52	2.54	2.48	2.49	2.49	-1.58%	25,147,080
Mar 11, 2026	2.50	2.58	2.48	2.53	2.53	1.61%	32,524,030
Mar 10, 2026	2.47	2.50	2.47	2.49	2.49	0.81%	18,624,810
Mar 9, 2026	2.45	2.48	2.41	2.47	2.47	-0.80%	23,574,950
Mar 6, 2026	2.44	2.49	2.43	2.49	2.49	1.63%	23,250,690
Mar 5, 2026	2.44	2.48	2.43	2.45	2.45	1.66%	22,389,160
Mar 4, 2026	2.38	2.45	2.36	2.41	2.41	-	21,023,936
Mar 3, 2026	2.53	2.54	2.40	2.41	2.41	-4.74%	39,758,936
Mar 2, 2026	2.58	2.59	2.51	2.53	2.53	-3.80%	36,844,200
Feb 27, 2026	2.59	2.63	2.56	2.63	2.63	1.54%	27,179,460
Feb 26, 2026	2.61	2.69	2.58	2.59	2.59	-0.77%	44,906,740
Feb 25, 2026	2.53	2.62	2.52	2.61	2.61	2.76%	39,693,500
Feb 24, 2026	2.52	2.55	2.51	2.54	2.54	1.60%	23,485,660
Feb 13, 2026	2.50	2.55	2.49	2.50	2.50	-	23,475,210
Feb 12, 2026	2.57	2.57	2.50	2.50	2.50	-2.72%	31,272,930
Feb 11, 2026	2.55	2.63	2.53	2.57	2.57	0.78%	33,288,880
Feb 10, 2026	2.57	2.60	2.55	2.55	2.55	-1.16%	31,267,760
Feb 9, 2026	2.56	2.61	2.54	2.58	2.58	0.78%	36,178,760
Feb 6, 2026	2.62	2.65	2.54	2.56	2.56	-4.83%	68,519,120
Feb 5, 2026	2.46	2.74	2.44	2.69	2.69	8.47%	106,717,800
Feb 4, 2026	2.41	2.53	2.39	2.48	2.48	2.48%	46,678,910
Feb 3, 2026	2.40	2.42	2.37	2.42	2.42	0.83%	23,449,440
Feb 2, 2026	2.40	2.46	2.39	2.40	2.40	-	26,180,100
Jan 30, 2026	2.36	2.40	2.35	2.40	2.40	1.27%	19,945,100
Jan 29, 2026	2.40	2.42	2.36	2.37	2.37	-2.07%	29,344,940
Jan 28, 2026	2.45	2.45	2.42	2.42	2.42	-1.22%	26,204,300
Jan 27, 2026	2.46	2.47	2.42	2.45	2.45	-0.81%	26,339,200
Jan 26, 2026	2.53	2.57	2.47	2.47	2.47	-2.37%	39,887,420
Jan 23, 2026	2.52	2.54	2.48	2.53	2.53	-	39,730,220
Jan 22, 2026	2.46	2.55	2.45	2.53	2.53	3.27%	45,269,300
Jan 21, 2026	2.46	2.47	2.44	2.45	2.45	-0.81%	25,538,725
Jan 20, 2026	2.44	2.50	2.43	2.47	2.47	1.23%	33,913,630
Jan 19, 2026	2.46	2.46	2.42	2.44	2.44	-0.81%	28,699,400
Jan 16, 2026	2.46	2.53	2.42	2.46	2.46	0.41%	39,719,956
Jan 15, 2026	2.49	2.49	2.43	2.45	2.45	-2.00%	33,888,600
Jan 14, 2026	2.53	2.55	2.48	2.50	2.50	-1.96%	52,382,880
Jan 13, 2026	2.47	2.63	2.43	2.55	2.55	3.24%	72,557,120