SHE:300237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	2.23	2.26	2.22	2.22	2.22	-	6,880,290
Oct 23, 2026	2.19	2.22	2.10	2.22	2.22	0.91%	15,505,060
Oct 22, 2026	2.18	2.25	2.18	2.20	2.20	0.46%	9,668,700
Oct 21, 2026	2.20	2.23	2.17	2.19	2.19	-0.90%	11,454,600
Oct 20, 2026	2.28	2.30	2.20	2.21	2.21	-3.91%	19,673,400
Oct 19, 2026	2.35	2.36	2.28	2.30	2.30	-2.95%	12,920,000
Oct 16, 2026	2.31	2.40	2.30	2.37	2.37	3.04%	13,304,600
Oct 15, 2026	2.29	2.32	2.29	2.30	2.30	-0.86%	8,565,597
Oct 14, 2026	2.32	2.35	2.30	2.32	2.32	-0.43%	9,306,543
Oct 13, 2026	2.36	2.37	2.29	2.33	2.33	-2.10%	14,676,900
Oct 12, 2026	2.32	2.38	2.29	2.38	2.38	2.15%	15,168,400
Oct 9, 2026	2.36	2.38	2.26	2.33	2.33	-1.27%	19,301,090
Oct 8, 2026	2.41	2.45	2.36	2.36	2.36	-2.07%	15,796,300
Sep 30, 2026	2.40	2.43	2.36	2.41	2.41	1.26%	16,823,000
Sep 29, 2026	2.29	2.42	2.29	2.38	2.38	3.48%	23,182,500
Sep 28, 2026	2.27	2.32	2.24	2.30	2.30	1.32%	14,380,690
Sep 24, 2026	2.27	2.29	2.25	2.27	2.27	0.89%	8,970,400
Sep 23, 2026	2.29	2.33	2.25	2.25	2.25	-2.60%	15,478,800
Sep 22, 2026	2.28	2.31	2.26	2.31	2.31	1.76%	13,100,600
Sep 21, 2026	2.26	2.29	2.23	2.27	2.27	0.44%	12,547,900
Sep 18, 2026	2.28	2.31	2.25	2.26	2.26	-0.88%	15,389,900
Sep 17, 2026	2.25	2.32	2.19	2.28	2.28	0.88%	23,726,860
Sep 16, 2026	2.21	2.32	2.20	2.26	2.26	2.26%	23,019,300
Sep 15, 2026	2.36	2.36	2.18	2.21	2.21	-9.80%	43,766,880
Sep 14, 2026	2.48	2.54	2.44	2.45	2.45	-1.21%	25,903,100
Sep 11, 2026	2.37	2.51	2.33	2.48	2.48	4.64%	41,843,960
Sep 10, 2026	2.32	2.39	2.32	2.37	2.37	1.72%	18,435,940
Sep 9, 2026	2.38	2.42	2.33	2.33	2.33	-1.27%	22,184,906
Sep 8, 2026	2.30	2.37	2.27	2.36	2.36	2.16%	25,582,458
Sep 7, 2026	2.29	2.39	2.28	2.31	2.31	0.87%	36,734,140
Sep 4, 2026	2.19	2.35	2.18	2.29	2.29	4.57%	40,137,400
Sep 3, 2026	2.22	2.24	2.16	2.19	2.19	-0.90%	22,667,100
Sep 2, 2026	2.22	2.25	2.18	2.21	2.21	-1.34%	27,401,600
Sep 1, 2026	2.13	2.26	2.13	2.24	2.24	5.16%	40,619,505
Aug 31, 2026	2.16	2.17	2.10	2.13	2.13	-3.62%	34,913,550
Aug 28, 2026	2.01	2.21	2.00	2.21	2.21	9.95%	50,713,054
Aug 27, 2026	2.00	2.01	1.99	2.01	2.01	-	7,564,200
Aug 26, 2026	1.97	2.02	1.97	2.01	2.01	1.52%	11,553,189
Aug 25, 2026	1.93	1.99	1.93	1.98	1.98	2.06%	8,896,880
Aug 24, 2026	1.98	1.99	1.93	1.94	1.94	-2.02%	8,561,780
Aug 21, 2026	1.95	1.99	1.93	1.98	1.98	1.54%	10,251,180
Aug 20, 2026	1.94	1.96	1.93	1.95	1.95	1.04%	7,368,800
Aug 19, 2026	1.96	1.99	1.92	1.93	1.93	-1.53%	14,511,700
Aug 18, 2026	1.99	1.99	1.96	1.96	1.96	-1.51%	11,079,240
Aug 17, 2026	2.01	2.02	1.97	1.99	1.99	-1.49%	14,504,100
Aug 14, 2026	2.03	2.04	2.00	2.02	2.02	-	9,748,720
Aug 13, 2026	2.05	2.06	2.02	2.02	2.02	-0.98%	13,242,630
Aug 12, 2026	2.04	2.05	2.02	2.04	2.04	-	10,657,000
Aug 11, 2026	2.07	2.09	2.03	2.04	2.04	-0.49%	15,864,261
Aug 10, 2026	2.00	2.07	1.99	2.05	2.05	2.50%	19,321,501