SHE:300237 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	2.42	2.48	2.40	2.41	2.41	-	27,020,840
May 20, 2026	2.47	2.50	2.41	2.41	2.41	-3.21%	32,731,920
May 19, 2026	2.50	2.53	2.47	2.49	2.49	-0.80%	32,791,920
May 18, 2026	2.44	2.52	2.39	2.51	2.51	3.29%	47,895,290
May 15, 2026	2.34	2.47	2.33	2.43	2.43	3.85%	49,328,180
May 14, 2026	2.40	2.42	2.34	2.34	2.34	-3.31%	34,355,990
May 13, 2026	2.33	2.53	2.32	2.42	2.42	3.86%	66,590,980
May 12, 2026	2.32	2.33	2.30	2.33	2.33	0.43%	17,902,860
May 11, 2026	2.31	2.33	2.28	2.32	2.32	0.43%	24,389,250
May 8, 2026	2.29	2.32	2.28	2.31	2.31	0.43%	25,752,210
May 7, 2026	2.30	2.31	2.28	2.30	2.30	0.44%	18,573,800
May 6, 2026	2.28	2.30	2.28	2.29	2.29	-	17,226,080
Apr 30, 2026	2.30	2.30	2.28	2.29	2.29	-0.43%	16,078,380
Apr 29, 2026	2.29	2.33	2.28	2.30	2.30	-	18,412,320
Apr 28, 2026	2.33	2.36	2.29	2.30	2.30	-2.13%	18,749,220
Apr 27, 2026	2.29	2.36	2.24	2.35	2.35	1.29%	27,994,840
Apr 24, 2026	2.39	2.42	2.31	2.32	2.32	-0.85%	30,337,230
Apr 23, 2026	2.30	2.34	2.27	2.34	2.34	2.18%	20,636,780
Apr 22, 2026	2.30	2.31	2.27	2.29	2.29	-1.72%	20,240,740
Apr 21, 2026	2.33	2.35	2.31	2.33	2.33	0.43%	15,033,100
Apr 20, 2026	2.33	2.34	2.31	2.32	2.32	-0.85%	16,358,780
Apr 17, 2026	2.36	2.36	2.32	2.34	2.34	-1.27%	17,670,070
Apr 16, 2026	2.34	2.38	2.32	2.37	2.37	0.85%	20,431,860
Apr 15, 2026	2.33	2.42	2.31	2.35	2.35	1.29%	32,766,670
Apr 14, 2026	2.33	2.34	2.30	2.32	2.32	-0.43%	18,980,970
Apr 13, 2026	2.30	2.35	2.30	2.33	2.33	0.43%	14,863,300
Apr 10, 2026	2.33	2.36	2.32	2.32	2.32	-0.43%	15,736,800
Apr 9, 2026	2.35	2.36	2.30	2.33	2.33	-1.69%	21,038,310
Apr 8, 2026	2.32	2.38	2.30	2.37	2.37	3.49%	21,342,700
Apr 7, 2026	2.25	2.29	2.23	2.29	2.29	1.78%	15,245,000
Apr 3, 2026	2.34	2.35	2.23	2.25	2.25	-3.02%	25,581,200
Apr 2, 2026	2.34	2.38	2.32	2.32	2.32	-0.85%	18,878,620
Apr 1, 2026	2.36	2.37	2.33	2.34	2.34	0.43%	15,874,430
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