SHE:300370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	2.83	2.86	2.82	2.83	2.83	-	20,352,000
Feb 12, 2026	2.84	2.86	2.81	2.83	2.83	-0.35%	17,416,000
Feb 11, 2026	2.85	2.87	2.83	2.84	2.84	-0.70%	18,841,500
Feb 10, 2026	2.82	2.88	2.81	2.86	2.86	1.06%	28,901,780
Feb 9, 2026	2.79	2.83	2.78	2.83	2.83	2.54%	19,644,410
Feb 6, 2026	2.70	2.78	2.68	2.76	2.76	1.47%	19,426,300
Feb 5, 2026	2.72	2.75	2.71	2.72	2.72	-0.73%	13,738,160
Feb 4, 2026	2.71	2.75	2.69	2.74	2.74	1.11%	17,493,700
Feb 3, 2026	2.69	2.71	2.67	2.71	2.71	1.88%	18,691,900
Feb 2, 2026	2.73	2.76	2.66	2.66	2.66	-3.27%	21,542,500
Jan 30, 2026	2.81	2.82	2.74	2.75	2.75	-2.83%	30,163,120
Jan 29, 2026	2.81	2.86	2.77	2.83	2.83	-	30,209,440
Jan 28, 2026	2.81	2.87	2.80	2.83	2.83	-0.35%	22,859,500
Jan 27, 2026	2.82	2.84	2.75	2.84	2.84	0.71%	23,120,840
Jan 26, 2026	2.88	2.90	2.81	2.82	2.82	-2.08%	26,515,200
Jan 23, 2026	2.90	2.91	2.86	2.88	2.88	-1.37%	33,864,940
Jan 22, 2026	2.88	2.94	2.84	2.92	2.92	1.04%	51,852,340
Jan 21, 2026	2.75	2.97	2.71	2.89	2.89	4.33%	72,516,770
Jan 20, 2026	2.78	2.79	2.75	2.77	2.77	0.36%	19,376,470
Jan 19, 2026	2.77	2.79	2.75	2.76	2.76	-1.43%	25,471,300
Jan 16, 2026	2.83	2.84	2.73	2.80	2.80	0.72%	36,587,213
Jan 15, 2026	2.85	2.86	2.77	2.78	2.78	-3.47%	45,042,980
Jan 14, 2026	2.78	3.05	2.77	2.88	2.88	4.35%	82,956,540
Jan 13, 2026	2.81	2.83	2.76	2.76	2.76	-1.43%	44,210,500
Jan 12, 2026	2.71	2.80	2.70	2.80	2.80	3.32%	42,124,800
Jan 9, 2026	2.69	2.71	2.67	2.71	2.71	0.74%	24,505,377
Jan 8, 2026	2.64	2.71	2.64	2.69	2.69	1.51%	24,958,860
Jan 7, 2026	2.70	2.70	2.64	2.65	2.65	-1.85%	24,424,180
Jan 6, 2026	2.64	2.70	2.64	2.70	2.70	1.89%	26,781,200
Jan 5, 2026	2.62	2.66	2.62	2.65	2.65	1.53%	22,775,850
Dec 31, 2025	2.59	2.62	2.55	2.61	2.61	0.77%	20,268,240
Dec 30, 2025	2.58	2.61	2.56	2.59	2.59	-	15,156,240
Dec 29, 2025	2.61	2.62	2.57	2.59	2.59	-1.15%	12,600,900
Dec 26, 2025	2.64	2.66	2.61	2.62	2.62	-0.76%	16,766,500
Dec 25, 2025	2.62	2.65	2.59	2.64	2.64	0.76%	16,647,500
Dec 24, 2025	2.58	2.62	2.58	2.62	2.62	1.55%	12,532,000
Dec 23, 2025	2.64	2.65	2.58	2.58	2.58	-2.27%	14,301,810
Dec 22, 2025	2.64	2.66	2.63	2.64	2.64	0.38%	13,274,460
Dec 19, 2025	2.57	2.65	2.57	2.63	2.63	1.94%	17,536,400
Dec 18, 2025	2.55	2.61	2.54	2.58	2.58	-	16,942,400
Dec 17, 2025	2.57	2.59	2.48	2.58	2.58	-	25,856,597
Dec 16, 2025	2.61	2.62	2.55	2.58	2.58	-1.53%	18,461,110
Dec 15, 2025	2.65	2.67	2.61	2.62	2.62	-1.87%	21,345,620
Dec 12, 2025	2.73	2.74	2.67	2.67	2.67	-2.91%	24,312,150
Dec 11, 2025	2.71	2.82	2.68	2.75	2.75	2.61%	40,135,110
Dec 10, 2025	2.70	2.71	2.65	2.68	2.68	-0.74%	18,268,050
Dec 9, 2025	2.75	2.76	2.69	2.70	2.70	-1.82%	20,434,880
Dec 8, 2025	2.74	2.76	2.72	2.75	2.75	0.36%	18,564,280
Dec 5, 2025	2.68	2.75	2.66	2.74	2.74	2.24%	19,860,202
Dec 4, 2025	2.75	2.77	2.67	2.68	2.68	-2.55%	27,044,183