SHE:300237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.87	1.92	1.87	1.92	1.92	3.23%	11,570,020
Jul 30, 2026	1.91	1.93	1.85	1.86	1.86	-3.12%	17,593,000
Jul 29, 2026	1.88	1.92	1.87	1.92	1.92	2.13%	14,447,300
Jul 28, 2026	1.85	1.91	1.85	1.88	1.88	1.08%	14,313,500
Jul 27, 2026	1.84	1.88	1.82	1.86	1.86	1.64%	10,116,600
Jul 24, 2026	1.86	1.86	1.81	1.83	1.83	-2.14%	9,026,000
Jul 23, 2026	1.82	1.87	1.82	1.87	1.87	1.63%	10,481,680
Jul 22, 2026	1.88	1.91	1.83	1.84	1.84	-1.60%	11,897,300
Jul 21, 2026	1.91	1.91	1.80	1.87	1.87	-2.09%	19,615,173
Jul 20, 2026	1.93	1.99	1.86	1.91	1.91	-3.05%	21,690,900
Jul 17, 2026	1.99	2.09	1.93	1.97	1.97	-2.96%	32,322,300
Jul 16, 2026	1.93	2.05	1.90	2.03	2.03	6.28%	24,750,252
Jul 15, 2026	1.91	1.94	1.89	1.91	1.91	-	13,057,352
Jul 14, 2026	1.89	1.93	1.88	1.91	1.91	0.53%	15,265,400
Jul 13, 2026	1.95	1.98	1.90	1.90	1.90	-2.56%	25,337,150
Jul 10, 2026	1.88	1.95	1.86	1.95	1.95	4.28%	26,310,840
Jul 9, 2026	1.88	1.94	1.85	1.87	1.87	0.54%	22,514,000
Jul 8, 2026	1.78	1.89	1.78	1.86	1.86	3.91%	20,704,060
Jul 7, 2026	1.89	1.90	1.79	1.79	1.79	-4.79%	21,632,684
Jul 6, 2026	1.90	1.98	1.85	1.88	1.88	-0.53%	26,155,860
Jul 3, 2026	1.83	1.92	1.83	1.89	1.89	3.85%	28,469,900
Jul 2, 2026	1.80	1.89	1.78	1.82	1.82	-	33,678,165
Jul 1, 2026	1.71	1.87	1.69	1.82	1.82	7.06%	40,264,915
Jun 30, 2026	1.66	1.75	1.65	1.70	1.70	2.41%	25,946,750
Jun 29, 2026	1.70	1.71	1.60	1.66	1.66	-2.92%	28,802,280
Jun 26, 2026	1.74	1.78	1.69	1.71	1.71	-1.16%	24,287,700
Jun 25, 2026	1.85	1.86	1.70	1.73	1.73	-7.49%	40,949,870
Jun 24, 2026	1.95	1.95	1.87	1.87	1.87	-4.59%	21,156,900
Jun 23, 2026	1.93	2.00	1.92	1.96	1.96	0.51%	16,798,190
Jun 22, 2026	2.01	2.01	1.86	1.95	1.95	-3.47%	28,571,212
Jun 18, 2026	2.04	2.04	2.01	2.02	2.02	-1.46%	14,680,040
Jun 17, 2026	2.10	2.11	2.04	2.05	2.05	-2.84%	17,154,380
Jun 16, 2026	2.10	2.12	2.07	2.11	2.11	0.48%	18,903,990
Jun 15, 2026	2.10	2.14	2.08	2.10	2.10	0.48%	14,412,400
Jun 12, 2026	2.09	2.12	2.05	2.09	2.09	-0.95%	22,404,380
Jun 11, 2026	2.01	2.23	2.00	2.11	2.11	3.43%	26,900,210
Jun 10, 2026	2.10	2.12	2.00	2.04	2.04	-4.23%	26,874,920
Jun 9, 2026	2.15	2.16	2.12	2.13	2.13	-0.47%	15,715,700
Jun 8, 2026	2.21	2.21	2.12	2.14	2.14	-4.46%	24,589,860
Jun 5, 2026	2.24	2.25	2.21	2.24	2.24	-	17,639,000
Jun 4, 2026	2.25	2.28	2.24	2.24	2.24	-0.88%	16,857,860
Jun 3, 2026	2.29	2.29	2.24	2.26	2.26	-1.31%	19,852,800
Jun 2, 2026	2.31	2.32	2.28	2.29	2.29	-0.87%	16,313,710
Jun 1, 2026	2.29	2.32	2.25	2.31	2.31	1.32%	20,552,860
May 29, 2026	2.30	2.31	2.27	2.28	2.28	-0.87%	19,564,700
May 28, 2026	2.28	2.31	2.26	2.30	2.30	0.88%	19,172,580
May 27, 2026	2.29	2.31	2.26	2.28	2.28	-0.44%	19,612,740
May 26, 2026	2.35	2.35	2.28	2.29	2.29	-2.97%	28,539,210
May 25, 2026	2.41	2.41	2.33	2.36	2.36	-2.48%	30,040,760
May 22, 2026	2.41	2.45	2.41	2.42	2.42	0.41%	20,278,880