SHE:300266 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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