SHE:300370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.82	2.82	2.60	2.68	-	1.13%	10,779,100
Mar 26, 2026	2.72	2.76	2.63	2.65	2.65	-2.93%	27,129,900
Mar 25, 2026	2.69	2.75	2.67	2.73	2.73	1.11%	27,880,400
Mar 24, 2026	2.66	2.70	2.58	2.70	2.70	4.25%	32,316,500
Mar 23, 2026	2.68	2.73	2.57	2.59	2.59	-4.78%	52,225,600
Mar 20, 2026	2.82	2.88	2.71	2.72	2.72	-3.89%	51,423,800
Mar 19, 2026	2.82	2.89	2.79	2.83	2.83	-0.35%	47,197,100
Mar 18, 2026	2.89	2.92	2.80	2.84	2.84	-1.73%	39,806,320
Mar 17, 2026	2.85	2.97	2.84	2.89	2.89	1.05%	57,302,620
Mar 16, 2026	2.84	2.92	2.82	2.86	2.86	0.35%	29,720,780
Mar 13, 2026	2.82	2.92	2.81	2.85	2.85	0.71%	41,410,400
Mar 12, 2026	2.88	2.90	2.82	2.83	2.83	-1.39%	35,598,900
Mar 11, 2026	2.91	2.92	2.85	2.87	2.87	-1.37%	45,751,180
Mar 10, 2026	2.92	2.97	2.89	2.91	2.91	-2.02%	53,246,900
Mar 9, 2026	3.02	3.10	2.93	2.97	2.97	0.34%	69,600,900
Mar 6, 2026	2.93	2.99	2.91	2.96	2.96	0.34%	41,198,860
Mar 5, 2026	2.92	2.99	2.86	2.95	2.95	2.08%	68,309,340
Mar 4, 2026	2.96	3.01	2.84	2.89	2.89	-3.67%	99,436,600
Mar 3, 2026	2.94	3.16	2.94	3.00	3.00	1.69%	162,898,100
Mar 2, 2026	2.97	3.01	2.87	2.95	2.95	1.03%	55,321,000
Feb 27, 2026	2.92	2.93	2.89	2.92	2.92	-	18,706,040
Feb 26, 2026	2.94	2.97	2.88	2.92	2.92	-1.02%	26,512,400
Feb 25, 2026	2.90	2.95	2.89	2.95	2.95	1.72%	38,863,700
Feb 24, 2026	2.88	2.91	2.86	2.90	2.90	2.47%	34,896,800
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