SHE:300338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	1.88	1.94	1.83	1.90	1.90	-3.06%	18,126,200
Oct 27, 2026	1.95	2.15	1.93	1.96	1.96	2.62%	21,801,400
Oct 26, 2026	2.00	2.04	1.87	1.91	1.91	-7.28%	21,140,200
Oct 23, 2026	2.08	2.11	1.85	2.06	2.06	-3.29%	26,840,840
Oct 22, 2026	2.29	2.37	2.13	2.13	2.13	-8.19%	12,504,800
Oct 21, 2026	2.30	2.37	2.24	2.32	2.32	-1.69%	14,465,600
Oct 20, 2026	2.25	2.57	2.25	2.36	2.36	4.89%	22,527,100
Oct 19, 2026	2.41	2.43	2.23	2.25	2.25	-10.36%	19,371,100
Oct 16, 2026	2.60	2.70	2.45	2.51	2.51	-6.34%	20,021,400
Oct 15, 2026	2.85	2.96	2.63	2.68	2.68	-8.22%	27,504,100
Oct 14, 2026	2.46	2.92	2.46	2.92	2.92	20.16%	22,690,700
Oct 13, 2026	2.38	2.46	2.22	2.43	2.43	1.25%	8,649,600
Oct 12, 2026	2.53	2.57	2.37	2.40	2.40	-5.14%	8,321,100
Oct 9, 2026	2.50	2.56	2.35	2.53	2.53	2.02%	11,253,300
Oct 8, 2026	2.64	2.71	2.47	2.48	2.48	-6.06%	11,277,200
Sep 30, 2026	2.72	2.72	2.60	2.64	2.64	-2.58%	8,371,905
Sep 29, 2026	2.70	2.76	2.66	2.71	2.71	0.74%	7,537,005
Sep 28, 2026	2.79	2.84	2.65	2.69	2.69	-4.61%	10,417,900
Sep 24, 2026	2.86	2.86	2.67	2.82	2.82	-2.08%	14,545,300
Sep 23, 2026	3.02	3.06	2.84	2.88	2.88	-5.57%	12,923,128
Sep 22, 2026	3.09	3.15	3.04	3.05	3.05	-1.61%	5,730,800
Sep 21, 2026	3.08	3.10	3.04	3.10	3.10	0.98%	3,582,400
Sep 18, 2026	3.08	3.13	3.03	3.07	3.07	-2.54%	7,926,800
Sep 17, 2026	2.93	3.15	2.91	3.15	3.15	7.51%	9,981,500
Sep 16, 2026	2.92	2.96	2.85	2.93	2.93	1.03%	3,841,592
Sep 15, 2026	2.95	2.99	2.90	2.90	2.90	-1.69%	4,628,200
Sep 14, 2026	3.05	3.08	2.93	2.95	2.95	-3.59%	7,319,875
Sep 11, 2026	3.20	3.21	3.05	3.06	3.06	-4.67%	6,665,200
Sep 10, 2026	3.09	3.24	3.06	3.21	3.21	2.88%	9,022,796
Sep 9, 2026	3.25	3.25	3.10	3.12	3.12	-2.19%	4,423,392
Sep 8, 2026	3.12	3.23	3.08	3.19	3.19	2.24%	6,872,900
Sep 7, 2026	3.15	3.17	3.10	3.12	3.12	-0.95%	3,773,200
Sep 4, 2026	3.13	3.18	3.13	3.15	3.15	0.64%	3,966,400
Sep 3, 2026	3.21	3.24	3.13	3.13	3.13	-3.40%	5,120,300
Sep 2, 2026	3.16	3.30	3.16	3.24	3.24	1.57%	5,711,500
Sep 1, 2026	3.19	3.24	3.18	3.19	3.19	-	4,964,622
Aug 31, 2026	3.18	3.26	3.14	3.19	3.19	-	6,268,130
Aug 28, 2026	3.25	3.28	3.16	3.19	3.19	-	7,937,000
Aug 27, 2026	3.28	3.37	3.17	3.19	3.19	-2.74%	11,430,000
Aug 26, 2026	3.07	3.39	3.07	3.28	3.28	7.89%	16,975,053
Aug 25, 2026	3.03	3.06	2.97	3.04	3.04	-0.33%	8,163,900
Aug 24, 2026	2.98	3.22	2.98	3.05	3.05	5.54%	17,656,450
Aug 21, 2026	2.84	2.91	2.81	2.89	2.89	2.12%	5,082,400
Aug 20, 2026	2.82	2.92	2.81	2.83	2.83	0.35%	3,556,200
Aug 19, 2026	2.89	2.94	2.81	2.82	2.82	-3.75%	4,459,200
Aug 18, 2026	2.83	3.03	2.83	2.93	2.93	2.81%	6,273,600
Aug 17, 2026	2.81	2.85	2.76	2.85	2.85	1.42%	3,006,300
Aug 14, 2026	2.80	2.82	2.73	2.81	2.81	0.36%	3,851,500
Aug 13, 2026	2.87	2.89	2.80	2.80	2.80	-3.11%	5,164,200
Aug 12, 2026	2.84	2.93	2.83	2.89	2.89	1.05%	5,059,800