SHE:300266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	2.02	2.05	1.98	2.05	2.05	1.49%	18,315,100
May 27, 2026	1.99	2.04	1.96	2.02	2.02	0.50%	24,260,800
May 26, 2026	2.10	2.11	1.96	2.01	2.01	-3.83%	25,057,810
May 25, 2026	2.04	2.10	2.03	2.09	2.09	2.45%	22,845,200
May 22, 2026	2.08	2.10	2.00	2.04	2.04	-1.92%	19,043,900
May 21, 2026	2.06	2.22	2.05	2.08	2.08	1.46%	28,160,970
May 20, 2026	2.10	2.11	2.02	2.05	2.05	-3.76%	20,292,500
May 19, 2026	2.11	2.13	2.07	2.13	2.13	0.47%	17,519,200
May 18, 2026	2.08	2.12	2.04	2.12	2.12	1.44%	17,262,510
May 15, 2026	2.10	2.13	2.06	2.09	2.09	-0.48%	21,500,580
May 14, 2026	2.20	2.21	2.10	2.10	2.10	-4.98%	30,129,950
May 13, 2026	2.15	2.23	2.11	2.21	2.21	2.31%	38,677,850
May 12, 2026	2.20	2.22	2.15	2.16	2.16	-2.70%	26,823,700
May 11, 2026	2.31	2.31	2.17	2.22	2.22	-3.90%	50,714,580
May 8, 2026	2.32	2.33	2.30	2.31	2.31	-0.86%	21,918,700
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	-	20,099,240
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%	30,125,130
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%	69,292,430
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