SHE:300237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	2.58	2.65	2.56	2.58	2.58	-0.77%	31,409,380
Dec 17, 2025	2.61	2.62	2.49	2.60	2.60	-1.52%	47,610,840
Dec 16, 2025	2.70	2.72	2.64	2.64	2.64	-0.38%	34,034,400
Dec 15, 2025	2.69	2.72	2.64	2.65	2.65	-2.57%	32,513,620
Dec 12, 2025	2.73	2.77	2.67	2.72	2.72	-0.73%	31,871,580
Dec 11, 2025	2.85	2.87	2.73	2.74	2.74	-3.52%	45,563,600
Dec 10, 2025	2.90	2.99	2.84	2.84	2.84	2.53%	66,071,100
Dec 9, 2025	2.76	2.82	2.66	2.77	2.77	0.73%	52,347,760
Dec 8, 2025	2.73	2.81	2.71	2.75	2.75	-	38,486,240
Dec 5, 2025	2.77	2.78	2.61	2.75	2.75	-1.43%	51,478,940
Dec 4, 2025	2.72	2.84	2.71	2.79	2.79	3.33%	60,278,680
Dec 3, 2025	2.78	2.82	2.68	2.70	2.70	-3.23%	56,025,180
Dec 2, 2025	2.88	2.93	2.75	2.79	2.79	-3.79%	62,513,000
Dec 1, 2025	3.00	3.02	2.86	2.90	2.90	-3.33%	63,650,690
Nov 28, 2025	3.06	3.07	3.00	3.00	3.00	-1.64%	39,649,400
Nov 27, 2025	3.09	3.14	3.04	3.05	3.05	-0.97%	41,849,300
Nov 26, 2025	3.09	3.12	3.04	3.08	3.08	-0.65%	50,113,490
Nov 25, 2025	2.97	3.13	2.97	3.10	3.10	5.44%	70,268,630
Nov 24, 2025	2.99	3.03	2.88	2.94	2.94	-1.34%	51,219,420
Nov 21, 2025	2.95	3.10	2.93	2.98	2.98	-0.67%	65,656,410
Nov 20, 2025	2.93	3.14	2.82	3.00	3.00	2.39%	82,686,830
Nov 19, 2025	3.12	3.16	2.93	2.93	2.93	-6.69%	82,840,700
Nov 18, 2025	3.21	3.28	3.08	3.14	3.14	-2.48%	76,587,380
Nov 17, 2025	3.03	3.24	2.96	3.22	3.22	6.98%	88,648,500