SHE:300266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	2.65	2.87	2.61	2.77	2.77	4.14%	67,320,520
Mar 5, 2026	2.61	2.67	2.59	2.66	2.66	3.91%	37,645,220
Mar 4, 2026	2.53	2.60	2.51	2.56	2.56	-0.39%	26,596,000
Mar 3, 2026	2.69	2.73	2.56	2.57	2.57	-3.75%	36,483,230
Mar 2, 2026	2.69	2.72	2.63	2.67	2.67	-2.20%	41,807,978
Feb 27, 2026	2.71	2.78	2.66	2.73	2.73	-0.36%	57,127,210
Feb 26, 2026	2.63	2.75	2.58	2.74	2.74	5.38%	76,291,830
Feb 25, 2026	2.53	2.61	2.53	2.60	2.60	2.77%	31,447,170
Feb 24, 2026	2.52	2.55	2.51	2.53	2.53	2.02%	17,241,700
Feb 13, 2026	2.50	2.53	2.48	2.48	2.48	-0.80%	14,693,400
Feb 12, 2026	2.56	2.57	2.50	2.50	2.50	-2.34%	19,437,699
Feb 11, 2026	2.59	2.60	2.55	2.56	2.56	-1.54%	15,535,100
Feb 10, 2026	2.57	2.64	2.56	2.60	2.60	1.17%	32,569,509
Feb 9, 2026	2.57	2.58	2.55	2.57	2.57	1.18%	17,662,000
Feb 6, 2026	2.51	2.55	2.50	2.54	2.54	0.40%	13,202,400
Feb 5, 2026	2.53	2.56	2.52	2.53	2.53	-0.78%	15,387,100
Feb 4, 2026	2.52	2.56	2.50	2.55	2.55	0.79%	18,514,940
Feb 3, 2026	2.49	2.54	2.48	2.53	2.53	2.02%	13,776,950
Feb 2, 2026	2.51	2.53	2.48	2.48	2.48	-1.20%	14,746,600
Jan 30, 2026	2.52	2.55	2.49	2.51	2.51	-0.79%	17,921,320
Jan 29, 2026	2.51	2.54	2.50	2.53	2.53	0.40%	19,017,530
Jan 28, 2026	2.56	2.57	2.51	2.52	2.52	-1.56%	21,843,000
Jan 27, 2026	2.59	2.61	2.53	2.56	2.56	-1.92%	26,184,000
Jan 26, 2026	2.69	2.70	2.58	2.61	2.61	-2.25%	30,717,200
Jan 23, 2026	2.62	2.68	2.59	2.67	2.67	2.30%	32,729,643
Jan 22, 2026	2.57	2.61	2.54	2.61	2.61	1.56%	24,732,730
Jan 21, 2026	2.57	2.59	2.54	2.57	2.57	-0.77%	17,860,055
Jan 20, 2026	2.60	2.63	2.57	2.59	2.59	-	28,339,790
Jan 19, 2026	2.56	2.60	2.56	2.59	2.59	0.78%	17,347,310
Jan 16, 2026	2.62	2.65	2.55	2.57	2.57	-1.91%	31,067,680
Jan 15, 2026	2.65	2.67	2.61	2.62	2.62	-1.87%	25,708,300
Jan 14, 2026	2.70	2.72	2.62	2.67	2.67	-1.11%	41,564,260
Jan 13, 2026	2.69	2.76	2.64	2.70	2.70	0.37%	44,590,900
Jan 12, 2026	2.67	2.69	2.65	2.69	2.69	1.13%	36,495,100
Jan 9, 2026	2.64	2.66	2.61	2.66	2.66	0.76%	30,720,750
Jan 8, 2026	2.61	2.65	2.59	2.64	2.64	0.76%	22,857,810
Jan 7, 2026	2.69	2.70	2.61	2.62	2.62	-2.60%	37,519,060
Jan 6, 2026	2.58	2.70	2.57	2.69	2.69	4.67%	58,166,730
Jan 5, 2026	2.56	2.59	2.56	2.57	2.57	-	22,608,000
Dec 31, 2025	2.58	2.69	2.52	2.57	2.57	1.18%	32,381,800
Dec 30, 2025	2.52	2.57	2.50	2.54	2.54	-	24,503,200
Dec 29, 2025	2.55	2.58	2.52	2.54	2.54	-0.78%	24,180,800
Dec 26, 2025	2.57	2.59	2.54	2.56	2.56	-0.78%	24,951,200
Dec 25, 2025	2.59	2.60	2.55	2.58	2.58	-0.77%	25,441,030
Dec 24, 2025	2.57	2.61	2.54	2.60	2.60	1.17%	26,835,470
Dec 23, 2025	2.66	2.68	2.56	2.57	2.57	-3.02%	35,673,790
Dec 22, 2025	2.63	2.70	2.61	2.65	2.65	0.76%	38,375,120
Dec 19, 2025	2.61	2.65	2.54	2.63	2.63	1.94%	49,027,860
Dec 18, 2025	2.54	2.77	2.51	2.58	2.58	1.57%	64,039,300
Dec 17, 2025	2.64	2.66	2.49	2.54	2.54	-3.42%	52,204,610