SHE:300237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	2.49	2.49	2.45	2.47	2.47	-1.59%	50,529,940
Jan 9, 2026	2.51	2.53	2.47	2.51	2.51	-0.40%	40,397,280
Jan 8, 2026	2.52	2.56	2.49	2.52	2.52	-0.79%	36,392,790
Jan 7, 2026	2.60	2.61	2.51	2.54	2.54	-2.68%	48,315,430
Jan 6, 2026	2.60	2.65	2.58	2.61	2.61	0.77%	27,121,810
Jan 5, 2026	2.59	2.60	2.55	2.59	2.59	0.39%	27,564,600
Dec 31, 2025	2.63	2.64	2.54	2.58	2.58	-1.90%	32,615,200
Dec 30, 2025	2.70	2.72	2.63	2.63	2.63	-1.13%	28,162,800
Dec 29, 2025	2.69	2.74	2.66	2.66	2.66	-1.12%	26,124,840
Dec 26, 2025	2.78	2.78	2.65	2.69	2.69	-3.58%	47,866,649
Dec 25, 2025	2.76	2.81	2.72	2.79	2.79	1.45%	28,775,600
Dec 24, 2025	2.74	2.76	2.70	2.75	2.75	-	31,269,320
Dec 23, 2025	2.74	2.83	2.73	2.75	2.75	1.48%	46,280,380
Dec 22, 2025	2.72	2.76	2.68	2.71	2.71	-0.73%	37,117,900
Dec 19, 2025	2.58	2.74	2.56	2.73	2.73	5.81%	50,866,260