SHE:300352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	2.49	2.63	2.46	2.47	2.47	0.41%	43,794,175
Aug 26, 2026	2.31	2.49	2.30	2.46	2.46	5.58%	42,885,975
Aug 25, 2026	2.22	2.34	2.21	2.33	2.33	4.02%	22,238,100
Aug 24, 2026	2.26	2.29	2.21	2.24	2.24	-1.32%	13,752,977
Aug 21, 2026	2.24	2.28	2.21	2.27	2.27	0.44%	14,279,100
Aug 20, 2026	2.25	2.28	2.24	2.26	2.26	0.89%	16,080,700
Aug 19, 2026	2.31	2.31	2.23	2.24	2.24	-3.86%	22,397,570
Aug 18, 2026	2.46	2.46	2.31	2.33	2.33	-5.28%	34,802,658
Aug 17, 2026	2.42	2.47	2.40	2.46	2.46	1.23%	11,325,100
Aug 14, 2026	2.48	2.49	2.39	2.43	2.43	-1.62%	16,998,575
Aug 13, 2026	2.54	2.55	2.47	2.47	2.47	-2.37%	17,827,000
Aug 12, 2026	2.52	2.55	2.49	2.53	2.53	0.80%	15,775,400
Aug 11, 2026	2.51	2.61	2.48	2.51	2.51	-	23,821,558
Aug 10, 2026	2.49	2.53	2.48	2.51	2.51	0.40%	16,354,534
Aug 7, 2026	2.52	2.55	2.45	2.50	2.50	-1.19%	23,824,700
Aug 6, 2026	2.50	2.57	2.47	2.53	2.53	1.61%	28,875,375
Aug 5, 2026	2.49	2.58	2.46	2.49	2.49	-0.40%	30,911,900
Aug 4, 2026	2.45	2.57	2.44	2.50	2.50	2.88%	30,431,400
Aug 3, 2026	2.33	2.46	2.31	2.43	2.43	4.74%	28,179,700
Jul 31, 2026	2.27	2.34	2.26	2.32	2.32	4.04%	21,880,550
Jul 30, 2026	2.29	2.38	2.23	2.23	2.23	-3.88%	29,414,500
Jul 29, 2026	2.30	2.35	2.27	2.32	2.32	2.20%	28,424,400
Jul 28, 2026	2.22	2.34	2.22	2.27	2.27	0.89%	29,432,798
Jul 27, 2026	2.12	2.27	2.11	2.25	2.25	5.63%	28,548,223
Jul 24, 2026	2.19	2.24	2.12	2.13	2.13	-3.62%	23,870,220
Jul 23, 2026	2.17	2.22	2.16	2.21	2.21	1.84%	20,697,320
Jul 22, 2026	2.16	2.23	2.14	2.17	2.17	-0.91%	25,600,680