SHE:300266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	2.73	2.75	2.62	2.63	2.63	-4.71%	63,376,717
Dec 15, 2025	2.86	2.91	2.71	2.76	2.76	-1.78%	81,276,080
Dec 12, 2025	2.93	3.08	2.81	2.81	2.81	-4.75%	184,571,769
Dec 11, 2025	2.56	2.95	2.56	2.95	2.95	19.92%	174,536,020
Dec 10, 2025	2.45	2.47	2.42	2.46	2.46	-	14,586,500
Dec 9, 2025	2.50	2.50	2.46	2.46	2.46	-1.60%	12,459,760
Dec 8, 2025	2.52	2.53	2.48	2.50	2.50	-0.40%	12,245,100
Dec 5, 2025	2.45	2.51	2.43	2.51	2.51	2.45%	15,045,200
Dec 4, 2025	2.50	2.51	2.44	2.45	2.45	-1.61%	15,022,000
Dec 3, 2025	2.55	2.57	2.48	2.49	2.49	-2.35%	19,310,700
Dec 2, 2025	2.59	2.59	2.54	2.55	2.55	-1.92%	16,079,000
Dec 1, 2025	2.62	2.64	2.59	2.60	2.60	-0.38%	14,616,100
Nov 28, 2025	2.58	2.62	2.54	2.61	2.61	1.16%	17,968,560
Nov 27, 2025	2.57	2.60	2.56	2.58	2.58	0.39%	13,773,600
Nov 26, 2025	2.59	2.65	2.57	2.57	2.57	-0.77%	18,225,130
Nov 25, 2025	2.59	2.62	2.57	2.59	2.59	0.39%	13,442,900
Nov 24, 2025	2.57	2.59	2.53	2.58	2.58	0.78%	20,171,910
Nov 21, 2025	2.67	2.70	2.55	2.56	2.56	-5.19%	27,193,800
Nov 20, 2025	2.72	2.73	2.67	2.70	2.70	-0.37%	17,560,610
Nov 19, 2025	2.78	2.79	2.69	2.71	2.71	-2.87%	20,420,100
Nov 18, 2025	2.84	2.84	2.75	2.79	2.79	-1.41%	22,427,760
Nov 17, 2025	2.81	2.84	2.79	2.83	2.83	1.07%	20,557,000
Nov 14, 2025	2.79	2.83	2.78	2.80	2.80	0.36%	20,499,600
Nov 13, 2025	2.75	2.80	2.73	2.79	2.79	1.09%	17,035,500