SHE:300355 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.83	2.84	2.74	2.75	2.75	-3.17%	19,667,232
Jul 23, 2026	2.75	2.84	2.75	2.84	2.84	2.53%	21,053,640
Jul 22, 2026	2.78	2.81	2.74	2.77	2.77	-1.07%	16,546,036
Jul 21, 2026	2.81	2.81	2.71	2.80	2.80	0.36%	25,936,000
Jul 20, 2026	2.78	2.84	2.75	2.79	2.79	1.45%	24,204,988
Jul 17, 2026	2.83	2.86	2.74	2.75	2.75	-2.83%	22,162,560
Jul 16, 2026	2.80	2.86	2.77	2.83	2.83	0.71%	24,355,947
Jul 15, 2026	2.76	2.83	2.73	2.81	2.81	2.18%	25,435,906
Jul 14, 2026	2.69	2.75	2.66	2.75	2.75	2.23%	17,296,750
Jul 13, 2026	2.77	2.80	2.67	2.69	2.69	-3.58%	25,592,380
Jul 10, 2026	2.71	2.84	2.66	2.79	2.79	2.95%	33,106,701
Jul 9, 2026	2.72	2.75	2.67	2.71	2.71	-0.37%	18,950,266
Jul 8, 2026	2.74	2.75	2.67	2.72	2.72	-0.73%	23,065,600
Jul 7, 2026	2.78	2.78	2.71	2.74	2.74	-2.14%	18,189,900
Jul 6, 2026	2.82	2.86	2.79	2.80	2.80	-0.71%	16,833,600
Jul 3, 2026	2.85	2.88	2.81	2.82	2.82	-1.05%	22,635,280
Jul 2, 2026	2.81	2.90	2.80	2.85	2.85	1.42%	34,448,720
Jul 1, 2026	2.73	2.87	2.72	2.81	2.81	2.18%	30,205,910
Jun 30, 2026	2.68	2.81	2.65	2.75	2.75	2.23%	31,802,200
Jun 29, 2026	2.69	2.73	2.61	2.69	2.69	-0.37%	22,846,827
Jun 26, 2026	2.79	2.80	2.69	2.70	2.70	-3.57%	24,502,280
Jun 25, 2026	2.84	2.84	2.77	2.80	2.80	-1.41%	21,269,940
Jun 24, 2026	2.91	2.93	2.81	2.84	2.84	-2.41%	22,070,030
Jun 23, 2026	2.89	3.00	2.87	2.91	2.91	0.34%	25,948,050
Jun 22, 2026	2.86	2.91	2.78	2.90	2.90	0.35%	29,778,479
Jun 18, 2026	2.91	2.92	2.86	2.89	2.89	-1.03%	15,349,420
Jun 17, 2026	2.98	2.99	2.90	2.92	2.92	-2.34%	17,468,960
Jun 16, 2026	2.97	3.00	2.91	2.99	2.99	0.67%	19,494,500
Jun 15, 2026	2.96	3.03	2.94	2.97	2.97	-	18,276,300
Jun 12, 2026	2.92	2.99	2.89	2.97	2.97	3.13%	22,285,600
Jun 11, 2026	2.93	2.94	2.85	2.88	2.88	-2.37%	23,053,990
Jun 10, 2026	3.03	3.03	2.93	2.95	2.95	-2.64%	21,102,600
Jun 9, 2026	3.02	3.06	2.99	3.03	3.03	0.33%	17,070,180
Jun 8, 2026	3.06	3.13	2.99	3.02	3.02	-3.21%	22,238,131
Jun 5, 2026	3.10	3.14	3.06	3.12	3.12	0.97%	20,085,700
Jun 4, 2026	3.20	3.22	3.06	3.09	3.09	-3.74%	27,574,140
Jun 3, 2026	3.22	3.27	3.20	3.21	3.21	-0.93%	15,969,720
Jun 2, 2026	3.27	3.29	3.20	3.24	3.24	-0.92%	17,253,590
Jun 1, 2026	3.19	3.28	3.18	3.27	3.27	2.83%	18,598,340
May 29, 2026	3.23	3.26	3.18	3.18	3.18	-2.45%	21,565,500
May 28, 2026	3.16	3.35	3.15	3.26	3.26	3.49%	30,636,350
May 27, 2026	3.18	3.23	3.15	3.15	3.15	-1.25%	20,563,700
May 26, 2026	3.28	3.28	3.16	3.19	3.19	-3.04%	28,978,990
May 25, 2026	3.36	3.37	3.26	3.29	3.29	-2.08%	22,283,270
May 22, 2026	3.34	3.37	3.32	3.36	3.36	1.20%	14,078,510
May 21, 2026	3.47	3.48	3.30	3.32	3.32	-4.32%	29,291,500
May 20, 2026	3.57	3.58	3.45	3.47	3.47	-3.34%	23,838,010
May 19, 2026	3.56	3.59	3.55	3.59	3.59	0.84%	14,374,740
May 18, 2026	3.57	3.58	3.54	3.56	3.56	0.28%	13,149,460
May 15, 2026	3.58	3.60	3.54	3.55	3.55	-0.84%	18,206,990