SHE:300266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	2.33	2.35	2.32	2.33	2.33	-0.85%	19,905,700
May 6, 2026	2.38	2.40	2.31	2.35	2.35	-3.29%	38,482,410
Apr 30, 2026	2.48	2.50	2.42	2.43	2.43	-2.02%	22,556,120
Apr 29, 2026	2.38	2.50	2.38	2.48	2.48	3.33%	27,059,700
Apr 28, 2026	2.42	2.45	2.38	2.40	2.40	-0.83%	15,588,200
Apr 27, 2026	2.42	2.44	2.28	2.42	2.42	-1.63%	30,536,300
Apr 24, 2026	2.39	2.48	2.34	2.46	2.46	2.93%	25,414,190
Apr 23, 2026	2.37	2.42	2.36	2.39	2.39	0.42%	13,656,720
Apr 22, 2026	2.38	2.39	2.36	2.38	2.38	-0.42%	8,856,075
Apr 21, 2026	2.41	2.42	2.36	2.39	2.39	-1.24%	14,588,250
Apr 20, 2026	2.41	2.43	2.40	2.42	2.42	0.41%	11,632,900
Apr 17, 2026	2.45	2.46	2.40	2.41	2.41	-2.03%	19,172,590
Apr 16, 2026	2.44	2.47	2.42	2.46	2.46	0.82%	15,332,500
Apr 15, 2026	2.47	2.50	2.42	2.44	2.44	-2.01%	23,143,100
Apr 14, 2026	2.51	2.51	2.45	2.49	2.49	-	20,103,041
Apr 13, 2026	2.50	2.53	2.48	2.49	2.49	-1.19%	15,401,680
Apr 10, 2026	2.50	2.54	2.50	2.52	2.52	1.20%	17,057,400
Apr 9, 2026	2.54	2.56	2.48	2.49	2.49	-3.11%	19,842,400
Apr 8, 2026	2.56	2.59	2.50	2.57	2.57	3.21%	24,877,500
Apr 7, 2026	2.45	2.51	2.38	2.49	2.49	2.89%	23,480,660
Apr 3, 2026	2.55	2.56	2.42	2.42	2.42	-5.10%	33,672,700
Apr 2, 2026	2.57	2.60	2.53	2.55	2.55	-1.16%	26,540,500
Apr 1, 2026	2.66	2.68	2.56	2.58	2.58	-1.15%	36,653,490
Mar 31, 2026	2.71	2.72	2.59	2.61	2.61	-3.69%	27,565,000
Mar 30, 2026	2.74	2.75	2.63	2.71	2.71	-2.17%	32,374,100
Mar 27, 2026	2.70	2.77	2.67	2.77	2.77	1.84%	30,125,135
Mar 26, 2026	2.84	2.86	2.70	2.72	2.72	-4.56%	45,155,100
Mar 25, 2026	2.75	2.87	2.72	2.85	2.85	4.01%	61,579,410
Mar 24, 2026	2.64	2.81	2.63	2.74	2.74	7.03%	69,292,436
Mar 23, 2026	2.62	2.70	2.53	2.56	2.56	-4.83%	46,750,680
Mar 20, 2026	2.82	2.85	2.68	2.69	2.69	-3.93%	47,436,360
Mar 19, 2026	2.81	2.90	2.77	2.80	2.80	-	60,213,800
Mar 18, 2026	2.80	2.95	2.74	2.80	2.80	1.82%	62,911,640
Mar 17, 2026	2.74	2.81	2.74	2.75	2.75	0.36%	26,213,000
Mar 16, 2026	2.80	2.83	2.71	2.74	2.74	-2.14%	30,393,800
Mar 13, 2026	2.83	2.86	2.79	2.80	2.80	-0.36%	32,340,910
Mar 12, 2026	2.86	2.87	2.80	2.81	2.81	-1.40%	31,098,720
Mar 11, 2026	2.82	2.86	2.77	2.85	2.85	0.71%	42,739,320
Mar 10, 2026	2.83	2.89	2.81	2.83	2.83	0.35%	56,666,700
Mar 9, 2026	2.73	2.94	2.71	2.82	2.82	1.81%	70,601,310
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