SHE:300352 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	2.24	2.26	2.03	2.19	2.19	-2.23%	37,591,200
Jul 20, 2026	2.41	2.43	2.19	2.24	2.24	-6.67%	34,218,564
Jul 17, 2026	2.56	2.62	2.40	2.40	2.40	-6.61%	29,626,300
Jul 16, 2026	2.54	2.60	2.51	2.57	2.57	0.78%	21,830,890
Jul 15, 2026	2.50	2.59	2.49	2.55	2.55	1.59%	19,839,210
Jul 14, 2026	2.46	2.52	2.45	2.51	2.51	2.45%	16,090,750
Jul 13, 2026	2.60	2.63	2.45	2.45	2.45	-6.49%	29,772,319
Jul 10, 2026	2.58	2.67	2.53	2.62	2.62	0.38%	26,885,610
Jul 9, 2026	2.62	2.68	2.57	2.61	2.61	-	26,195,231
Jul 8, 2026	2.52	2.64	2.52	2.61	2.61	1.95%	23,069,330
Jul 7, 2026	2.67	2.69	2.55	2.56	2.56	-4.83%	25,356,461
Jul 6, 2026	2.74	2.78	2.67	2.69	2.69	-1.10%	22,386,400
Jul 3, 2026	2.73	2.80	2.68	2.72	2.72	-0.37%	24,217,922
Jul 2, 2026	2.78	2.89	2.73	2.73	2.73	-2.15%	34,971,450
Jul 1, 2026	2.65	2.82	2.64	2.79	2.79	3.72%	34,264,319
Jun 30, 2026	2.65	2.79	2.63	2.69	2.69	0.75%	27,819,300
Jun 29, 2026	2.68	2.74	2.60	2.67	2.67	-1.11%	21,518,200
Jun 26, 2026	2.67	2.78	2.65	2.70	2.70	0.75%	26,670,551
Jun 25, 2026	2.88	2.89	2.68	2.68	2.68	-6.94%	35,560,418
Jun 24, 2026	3.01	3.03	2.85	2.88	2.88	-4.00%	30,136,038
Jun 23, 2026	2.95	3.07	2.94	3.00	3.00	0.67%	29,695,298
Jun 22, 2026	2.88	3.02	2.82	2.98	2.98	1.36%	38,169,403
Jun 18, 2026	2.84	3.08	2.84	2.94	2.94	2.80%	47,276,333
Jun 17, 2026	2.90	2.98	2.84	2.86	2.86	-4.03%	47,195,506
Jun 16, 2026	2.66	3.09	2.56	2.98	2.98	12.45%	75,679,048
Jun 15, 2026	2.62	2.70	2.62	2.65	2.65	1.15%	30,756,690
Jun 12, 2026	2.59	2.64	2.54	2.62	2.62	3.15%	35,654,770
Jun 11, 2026	2.68	2.72	2.52	2.54	2.54	-7.30%	47,842,160
Jun 10, 2026	2.97	2.98	2.73	2.74	2.74	-8.67%	50,532,330
Jun 9, 2026	3.05	3.07	2.98	3.00	3.00	-0.99%	24,692,200
Jun 8, 2026	3.02	3.10	2.98	3.03	3.03	-2.26%	27,854,600
Jun 5, 2026	3.11	3.15	3.06	3.10	3.10	0.32%	22,626,780
Jun 4, 2026	3.15	3.20	3.07	3.09	3.09	-3.44%	27,921,850
Jun 3, 2026	3.32	3.33	3.17	3.20	3.20	-4.76%	41,252,300
Jun 2, 2026	3.30	3.41	3.28	3.36	3.36	1.82%	42,468,760
Jun 1, 2026	3.11	3.30	3.08	3.30	3.30	6.11%	43,826,640
May 29, 2026	3.09	3.22	3.05	3.11	3.11	0.32%	36,697,230
May 28, 2026	3.03	3.14	3.03	3.10	3.10	2.31%	33,387,610
May 27, 2026	3.12	3.18	2.99	3.03	3.03	-3.50%	46,727,190
May 26, 2026	3.24	3.29	3.11	3.14	3.14	-5.14%	45,460,860
May 25, 2026	3.40	3.47	3.31	3.31	3.31	-4.34%	39,529,770
May 22, 2026	3.42	3.54	3.37	3.46	3.46	2.37%	34,501,520
May 21, 2026	3.31	3.56	3.31	3.38	3.38	0.90%	49,061,720