SHE:300256 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	2.60	2.63	2.57	2.60	2.60	1.56%	24,329,733
Jul 30, 2026	2.60	2.63	2.54	2.56	2.56	-0.39%	24,099,400
Jul 29, 2026	2.50	2.61	2.49	2.57	2.57	1.98%	27,366,300
Jul 28, 2026	2.46	2.61	2.46	2.52	2.52	1.61%	30,345,950
Jul 27, 2026	2.39	2.49	2.38	2.48	2.48	2.48%	21,557,600
Jul 24, 2026	2.43	2.44	2.38	2.42	2.42	-1.22%	17,630,300
Jul 23, 2026	2.40	2.46	2.39	2.45	2.45	1.66%	19,105,500
Jul 22, 2026	2.41	2.47	2.41	2.41	2.41	-1.23%	18,837,750
Jul 21, 2026	2.41	2.44	2.30	2.44	2.44	2.09%	28,182,950
Jul 20, 2026	2.41	2.48	2.35	2.39	2.39	-0.42%	28,275,240
Jul 17, 2026	2.50	2.55	2.39	2.40	2.40	-4.76%	30,003,400
Jul 16, 2026	2.50	2.56	2.47	2.52	2.52	1.20%	25,713,800
Jul 15, 2026	2.47	2.53	2.46	2.49	2.49	1.22%	20,719,003
Jul 14, 2026	2.43	2.47	2.38	2.46	2.46	1.23%	22,207,603
Jul 13, 2026	2.56	2.57	2.41	2.43	2.43	-6.54%	31,481,800
Jul 10, 2026	2.54	2.66	2.50	2.60	2.60	1.96%	30,627,710
Jul 9, 2026	2.48	2.56	2.45	2.55	2.55	2.41%	25,654,550
Jul 8, 2026	2.49	2.52	2.44	2.49	2.49	-	21,543,450
Jul 7, 2026	2.51	2.55	2.46	2.49	2.49	-0.80%	21,081,850
Jul 6, 2026	2.62	2.64	2.51	2.51	2.51	-4.20%	24,130,750
Jul 3, 2026	2.64	2.67	2.57	2.62	2.62	-0.76%	25,491,827
Jul 2, 2026	2.67	2.73	2.61	2.64	2.64	-1.86%	33,525,700
Jul 1, 2026	2.62	2.72	2.58	2.69	2.69	3.07%	35,679,650
Jun 30, 2026	2.52	2.63	2.52	2.61	2.61	2.76%	34,966,200
Jun 29, 2026	2.56	2.61	2.49	2.54	2.54	-1.55%	27,867,110
Jun 26, 2026	2.63	2.69	2.58	2.58	2.58	-2.64%	27,089,900
Jun 25, 2026	2.65	2.73	2.60	2.65	2.65	-1.12%	22,865,160
Jun 24, 2026	2.75	2.75	2.60	2.68	2.68	-2.90%	27,267,540
Jun 23, 2026	2.76	2.84	2.73	2.76	2.76	-0.72%	21,568,703
Jun 22, 2026	2.81	2.84	2.69	2.78	2.78	-1.77%	29,907,154
Jun 18, 2026	2.93	2.95	2.82	2.83	2.83	-4.71%	37,774,460
Jun 17, 2026	2.92	3.19	2.91	2.97	2.97	1.02%	55,946,550
Jun 16, 2026	2.87	2.98	2.82	2.94	2.94	2.44%	34,239,550
Jun 15, 2026	2.80	2.92	2.80	2.87	2.87	3.61%	36,616,420
Jun 12, 2026	2.81	2.87	2.74	2.77	2.77	-0.36%	26,798,100
Jun 11, 2026	2.84	2.84	2.72	2.78	2.78	-2.46%	27,865,100
Jun 10, 2026	2.91	2.94	2.81	2.85	2.85	-3.06%	24,031,920
Jun 9, 2026	2.94	2.96	2.84	2.94	2.94	0.68%	22,871,500
Jun 8, 2026	3.00	3.05	2.89	2.92	2.92	-3.95%	36,114,680
Jun 5, 2026	2.97	3.10	2.95	3.04	3.04	1.67%	39,074,490
Jun 4, 2026	2.99	3.05	2.92	2.99	2.99	-1.64%	36,896,830
Jun 3, 2026	3.12	3.15	3.02	3.04	3.04	-1.62%	23,392,440
Jun 2, 2026	3.15	3.16	3.07	3.09	3.09	-1.90%	17,506,900
Jun 1, 2026	3.11	3.19	3.07	3.15	3.15	1.29%	19,172,540
May 29, 2026	3.26	3.26	3.10	3.11	3.11	-4.31%	33,293,600
May 28, 2026	3.24	3.29	3.20	3.25	3.25	-0.31%	25,040,250
May 27, 2026	3.33	3.43	3.25	3.26	3.26	-3.55%	37,237,440
May 26, 2026	3.25	3.41	3.22	3.38	3.38	4.00%	33,622,990
May 25, 2026	3.24	3.29	3.21	3.25	3.25	-	20,071,660
May 22, 2026	3.29	3.31	3.20	3.25	3.25	-1.22%	28,739,640