SHE:300266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	1.79	1.83	1.78	1.81	1.81	1.69%	14,224,000
Jul 30, 2026	1.79	1.85	1.77	1.78	1.78	-1.11%	21,629,487
Jul 29, 2026	1.75	1.82	1.74	1.80	1.80	2.86%	22,918,850
Jul 28, 2026	1.70	1.82	1.70	1.75	1.75	1.74%	23,793,600
Jul 27, 2026	1.68	1.72	1.68	1.72	1.72	2.38%	12,505,600
Jul 24, 2026	1.73	1.74	1.68	1.68	1.68	-4.00%	12,965,100
Jul 23, 2026	1.69	1.75	1.67	1.75	1.75	3.55%	16,849,500
Jul 22, 2026	1.69	1.72	1.67	1.69	1.69	-1.17%	12,666,810
Jul 21, 2026	1.72	1.72	1.63	1.71	1.71	-	22,103,118
Jul 20, 2026	1.74	1.80	1.69	1.71	1.71	-1.72%	20,110,799
Jul 17, 2026	1.82	1.86	1.72	1.74	1.74	-4.92%	23,785,400
Jul 16, 2026	1.81	1.85	1.77	1.83	1.83	1.10%	24,453,200
Jul 15, 2026	1.78	1.85	1.76	1.81	1.81	1.69%	18,968,980
Jul 14, 2026	1.73	1.78	1.71	1.78	1.78	2.89%	12,575,300
Jul 13, 2026	1.81	1.83	1.73	1.73	1.73	-5.46%	21,886,200
Jul 10, 2026	1.76	1.85	1.73	1.83	1.83	3.98%	25,945,280
Jul 9, 2026	1.78	1.82	1.73	1.76	1.76	-1.68%	15,735,506
Jul 8, 2026	1.77	1.80	1.74	1.79	1.79	1.13%	14,507,800
Jul 7, 2026	1.79	1.81	1.75	1.77	1.77	-1.67%	11,445,700
Jul 6, 2026	1.84	1.86	1.80	1.80	1.80	-1.64%	12,781,600
Jul 3, 2026	1.83	1.86	1.80	1.83	1.83	-	17,481,500
Jul 2, 2026	1.84	1.93	1.83	1.83	1.83	-1.08%	24,465,130
Jul 1, 2026	1.78	1.92	1.78	1.85	1.85	4.52%	28,911,339
Jun 30, 2026	1.77	1.78	1.71	1.77	1.77	1.14%	16,334,210
Jun 29, 2026	1.76	1.78	1.69	1.75	1.75	-1.13%	19,050,301
Jun 26, 2026	1.80	1.82	1.76	1.77	1.77	-2.21%	17,806,700
Jun 25, 2026	1.88	1.88	1.79	1.81	1.81	-2.16%	18,511,798
Jun 24, 2026	1.92	1.94	1.81	1.85	1.85	-4.64%	25,305,222
Jun 23, 2026	1.91	1.97	1.88	1.94	1.94	1.04%	22,080,800
Jun 22, 2026	1.98	2.00	1.88	1.92	1.92	-4.00%	24,323,760
Jun 18, 2026	1.99	2.01	1.97	2.00	2.00	-	9,322,423
Jun 17, 2026	2.04	2.05	1.99	2.00	2.00	-2.91%	16,695,900
Jun 16, 2026	2.02	2.06	1.99	2.06	2.06	0.98%	19,414,500
Jun 15, 2026	2.04	2.10	2.02	2.04	2.04	0.49%	17,895,200
Jun 12, 2026	2.01	2.05	2.00	2.03	2.03	1.50%	15,718,570
Jun 11, 2026	2.05	2.05	1.98	2.00	2.00	-1.96%	17,089,800
Jun 10, 2026	2.07	2.12	2.02	2.04	2.04	-1.92%	23,348,830
Jun 9, 2026	2.15	2.17	2.07	2.08	2.08	-3.70%	32,035,956
Jun 8, 2026	2.09	2.24	2.04	2.16	2.16	1.41%	41,675,556
Jun 5, 2026	2.19	2.20	2.10	2.13	2.13	-3.62%	30,886,600
Jun 4, 2026	2.28	2.33	2.18	2.21	2.21	-5.15%	51,586,450
Jun 3, 2026	2.14	2.35	2.11	2.33	2.33	8.37%	79,094,550
Jun 2, 2026	2.14	2.16	2.09	2.15	2.15	0.47%	29,831,630
Jun 1, 2026	2.05	2.17	2.02	2.14	2.14	4.39%	37,572,450
May 29, 2026	2.06	2.17	2.04	2.05	2.05	-	32,854,310
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