SHE:300370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	2.50	2.57	2.49	2.55	2.55	2.00%	19,214,160
Apr 15, 2026	2.56	2.56	2.50	2.50	2.50	-1.96%	17,120,400
Apr 14, 2026	2.58	2.59	2.52	2.55	2.55	-0.39%	19,311,200
Apr 13, 2026	2.54	2.57	2.52	2.56	2.56	0.79%	17,333,700
Apr 10, 2026	2.55	2.60	2.53	2.54	2.54	0.40%	22,580,400
Apr 9, 2026	2.58	2.60	2.52	2.53	2.53	-2.69%	21,402,700
Apr 8, 2026	2.54	2.60	2.52	2.60	2.60	4.42%	27,822,360
Apr 7, 2026	2.45	2.50	2.41	2.49	2.49	2.47%	20,569,540
Apr 3, 2026	2.52	2.54	2.42	2.43	2.43	-3.95%	25,479,300
Apr 2, 2026	2.59	2.59	2.51	2.53	2.53	-1.94%	19,436,680
Apr 1, 2026	2.60	2.62	2.56	2.58	2.58	0.78%	22,880,900
Mar 31, 2026	2.64	2.66	2.56	2.56	2.56	-3.03%	28,721,900
Mar 30, 2026	2.66	2.70	2.60	2.64	2.64	-1.86%	25,190,400
Mar 27, 2026	2.61	2.70	2.60	2.69	2.69	1.51%	17,829,200
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