SHE:300338 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	2.83	2.87	2.79	2.86	2.86	0.70%	3,281,100
Aug 10, 2026	2.87	2.87	2.80	2.84	2.84	-1.05%	6,328,500
Aug 7, 2026	2.90	2.94	2.83	2.87	2.87	-0.69%	4,880,190
Aug 6, 2026	2.98	3.01	2.86	2.89	2.89	-3.67%	8,565,000
Aug 5, 2026	2.92	3.07	2.92	3.00	3.00	1.69%	6,908,600
Aug 4, 2026	2.89	3.01	2.87	2.95	2.95	3.15%	8,721,113
Aug 3, 2026	2.75	2.88	2.71	2.86	2.86	4.00%	4,806,400
Jul 31, 2026	2.72	2.80	2.69	2.75	2.75	1.85%	4,970,894
Jul 30, 2026	2.73	2.83	2.68	2.70	2.70	-3.57%	7,529,400
Jul 29, 2026	2.68	2.93	2.68	2.80	2.80	3.70%	10,223,810
Jul 28, 2026	2.62	2.79	2.60	2.70	2.70	3.45%	7,180,100
Jul 27, 2026	2.56	2.65	2.54	2.61	2.61	0.77%	3,705,800
Jul 24, 2026	2.63	2.75	2.56	2.59	2.59	-2.63%	4,817,200
Jul 23, 2026	2.50	2.74	2.48	2.66	2.66	4.31%	8,846,704
Jul 22, 2026	2.42	2.62	2.42	2.55	2.55	3.66%	6,424,500
Jul 21, 2026	2.50	2.52	2.21	2.46	2.46	-0.81%	9,723,610
Jul 20, 2026	2.65	2.72	2.38	2.48	2.48	-6.77%	7,363,600
Jul 17, 2026	2.74	2.77	2.61	2.66	2.66	-3.62%	5,230,800
Jul 16, 2026	2.70	2.80	2.65	2.76	2.76	1.47%	6,129,400
Jul 15, 2026	2.71	2.76	2.65	2.72	2.72	-1.09%	6,093,600
Jul 14, 2026	2.83	2.83	2.71	2.75	2.75	-1.79%	4,738,700
Jul 13, 2026	2.88	2.98	2.78	2.80	2.80	-3.45%	6,055,300
Jul 10, 2026	2.91	2.95	2.85	2.90	2.90	-1.69%	5,738,700
Jul 9, 2026	2.88	3.05	2.85	2.95	2.95	2.08%	8,782,000
Jul 8, 2026	2.82	2.93	2.78	2.89	2.89	1.05%	6,070,400
Jul 7, 2026	2.99	3.00	2.80	2.86	2.86	-8.63%	12,338,700
Jul 6, 2026	2.84	3.22	2.81	3.13	3.13	10.21%	15,213,991
Jul 3, 2026	2.87	2.93	2.81	2.84	2.84	-1.39%	6,793,600
Jul 2, 2026	2.88	3.02	2.83	2.88	2.88	-0.69%	10,635,800
Jul 1, 2026	2.63	2.94	2.63	2.90	2.90	8.21%	12,599,500
Jun 30, 2026	2.65	2.79	2.61	2.68	2.68	1.13%	10,954,009
Jun 29, 2026	2.81	2.83	2.61	2.65	2.65	-10.77%	17,267,900
Jun 26, 2026	2.55	3.04	2.54	2.97	2.97	17.39%	26,276,700
Jun 25, 2026	2.79	2.85	2.44	2.53	2.53	-11.23%	16,349,800
Jun 24, 2026	3.08	3.08	2.82	2.85	2.85	-7.47%	13,034,906
Jun 23, 2026	3.14	3.22	3.08	3.08	3.08	-3.45%	6,033,100
Jun 22, 2026	3.17	3.22	3.03	3.19	3.19	-1.24%	6,834,800
Jun 18, 2026	3.32	3.39	3.15	3.23	3.23	-0.62%	8,256,500
Jun 17, 2026	3.23	3.37	3.22	3.25	3.25	-0.31%	6,475,883
Jun 16, 2026	3.10	3.28	3.06	3.26	3.26	5.50%	7,389,300
Jun 15, 2026	3.07	3.13	3.04	3.09	3.09	0.98%	4,351,302