SHE:300352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	2.37	2.37	2.25	2.26	2.26	-2.16%	14,457,300
Nov 12, 2026	2.39	2.41	2.30	2.31	2.31	-3.75%	16,484,800
Nov 11, 2026	2.37	2.40	2.35	2.40	2.40	0.42%	11,707,400
Nov 10, 2026	2.39	2.41	2.35	2.39	2.39	1.27%	10,933,850
Nov 9, 2026	2.37	2.43	2.34	2.36	2.36	-0.84%	12,171,800
Nov 6, 2026	2.36	2.39	2.33	2.38	2.38	-1.24%	14,553,400
Nov 5, 2026	2.32	2.45	2.31	2.41	2.41	3.43%	20,064,181
Nov 4, 2026	2.31	2.35	2.26	2.33	2.33	1.30%	16,333,920
Nov 3, 2026	2.33	2.36	2.27	2.30	2.30	-0.43%	15,953,614
Nov 2, 2026	2.23	2.33	2.16	2.31	2.31	4.52%	21,481,802
Oct 30, 2026	2.32	2.37	2.20	2.21	2.21	-4.33%	17,167,813
Oct 29, 2026	2.40	2.42	2.31	2.31	2.31	-4.55%	16,483,281
Oct 28, 2026	2.46	2.51	2.40	2.42	2.42	-1.63%	16,609,000
Oct 27, 2026	2.58	2.62	2.46	2.46	2.46	-4.65%	15,224,281
Oct 26, 2026	2.53	2.64	2.52	2.58	2.58	0.39%	14,307,500
Oct 23, 2026	2.45	2.57	2.39	2.57	2.57	3.21%	18,911,700
Oct 22, 2026	2.63	2.64	2.48	2.49	2.49	-4.23%	15,096,000
Oct 21, 2026	2.56	2.65	2.56	2.60	2.60	1.96%	15,141,150
Oct 20, 2026	2.55	2.58	2.50	2.55	2.55	-	13,250,100
Oct 19, 2026	2.53	2.59	2.47	2.55	2.55	-0.39%	16,150,725
Oct 16, 2026	2.64	2.66	2.54	2.56	2.56	-1.54%	14,761,450
Oct 15, 2026	2.62	2.68	2.60	2.60	2.60	-2.99%	14,061,500
Oct 14, 2026	2.75	2.80	2.67	2.68	2.68	-3.25%	15,873,090
Oct 13, 2026	2.72	2.84	2.67	2.77	2.77	-	17,195,050
Oct 12, 2026	2.87	2.88	2.76	2.77	2.77	-3.82%	17,700,500
Oct 9, 2026	2.82	2.90	2.69	2.88	2.88	2.13%	28,244,847
Oct 8, 2026	2.86	2.93	2.82	2.82	2.82	-2.42%	20,817,289
Sep 30, 2026	2.99	3.04	2.85	2.89	2.89	-1.70%	27,391,600
Sep 29, 2026	2.92	3.08	2.80	2.94	2.94	-2.33%	36,130,740
Sep 28, 2026	3.16	3.25	3.01	3.01	3.01	-2.27%	51,752,870
Sep 24, 2026	2.97	3.09	2.92	3.08	3.08	2.67%	33,855,770
Sep 23, 2026	2.96	3.12	2.95	3.00	3.00	1.35%	43,840,100
Sep 22, 2026	2.95	3.00	2.91	2.96	2.96	-0.67%	32,749,200
Sep 21, 2026	2.74	2.98	2.74	2.98	2.98	8.76%	45,016,630
Sep 18, 2026	2.73	2.81	2.72	2.74	2.74	-0.36%	27,707,100
Sep 17, 2026	2.71	2.82	2.68	2.75	2.75	-	34,663,375
Sep 16, 2026	2.81	2.85	2.71	2.75	2.75	-3.51%	54,776,150
Sep 15, 2026	3.06	3.14	2.82	2.85	2.85	-10.09%	84,392,270
Sep 14, 2026	3.08	3.30	3.05	3.17	3.17	5.67%	93,252,320
Sep 11, 2026	2.75	3.00	2.72	3.00	3.00	8.70%	82,935,460
Sep 10, 2026	2.57	2.79	2.57	2.76	2.76	6.15%	44,418,791
Sep 9, 2026	2.64	2.64	2.56	2.60	2.60	-1.52%	16,563,860
Sep 8, 2026	2.63	2.67	2.62	2.64	2.64	-	14,960,700
Sep 7, 2026	2.66	2.67	2.59	2.64	2.64	-0.38%	17,839,800
Sep 4, 2026	2.67	2.74	2.63	2.65	2.65	0.38%	25,640,446
Sep 3, 2026	2.74	2.74	2.61	2.64	2.64	-3.65%	33,382,200
Sep 2, 2026	2.58	2.80	2.58	2.74	2.74	4.58%	49,217,500
Sep 1, 2026	2.59	2.64	2.57	2.62	2.62	0.38%	22,577,026
Aug 31, 2026	2.60	2.70	2.55	2.61	2.61	-0.38%	35,516,500
Aug 28, 2026	2.52	2.67	2.52	2.62	2.62	6.07%	49,743,997