SHE:300370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	2.23	2.23	2.15	2.17	2.17	-3.13%	23,098,280
Jun 16, 2026	2.28	2.29	2.21	2.24	2.24	-1.75%	25,394,600
Jun 15, 2026	2.30	2.37	2.26	2.28	2.28	-0.44%	22,636,700
Jun 12, 2026	2.30	2.36	2.25	2.29	2.29	-	21,106,509
Jun 11, 2026	2.34	2.36	2.25	2.29	2.29	-2.97%	24,210,935
Jun 10, 2026	2.42	2.43	2.33	2.36	2.36	-2.88%	27,537,160
Jun 9, 2026	2.50	2.50	2.40	2.43	2.43	-2.02%	24,007,031
Jun 8, 2026	2.39	2.59	2.36	2.48	2.48	0.81%	44,753,289
Jun 5, 2026	2.50	2.54	2.44	2.46	2.46	-1.99%	27,986,300
Jun 4, 2026	2.53	2.60	2.47	2.51	2.51	-1.57%	32,123,700
Jun 3, 2026	2.46	2.58	2.44	2.55	2.55	3.24%	41,339,771
Jun 2, 2026	2.46	2.52	2.39	2.47	2.47	1.23%	29,650,500
Jun 1, 2026	2.35	2.46	2.33	2.44	2.44	3.83%	28,420,520
May 29, 2026	2.44	2.44	2.33	2.35	2.35	-2.89%	22,183,700
May 28, 2026	2.36	2.44	2.34	2.42	2.42	2.54%	24,321,474
May 27, 2026	2.43	2.44	2.34	2.36	2.36	-3.28%	23,492,500
May 26, 2026	2.49	2.52	2.40	2.44	2.44	-2.40%	22,312,600
May 25, 2026	2.49	2.55	2.45	2.50	2.50	0.40%	21,010,600
May 22, 2026	2.48	2.49	2.41	2.49	2.49	2.05%	22,051,000
May 21, 2026	2.53	2.58	2.43	2.44	2.44	-3.56%	26,893,500
May 20, 2026	2.58	2.60	2.52	2.53	2.53	-3.07%	21,865,600
May 19, 2026	2.56	2.61	2.55	2.61	2.61	1.56%	26,498,040
May 18, 2026	2.53	2.59	2.50	2.57	2.57	0.78%	31,325,900
May 15, 2026	2.55	2.59	2.50	2.55	2.55	0.39%	25,152,660
May 14, 2026	2.64	2.66	2.54	2.54	2.54	-3.79%	32,184,240
May 13, 2026	2.59	2.65	2.57	2.64	2.64	1.54%	41,573,400
May 12, 2026	2.62	2.69	2.58	2.60	2.60	-0.76%	42,300,840
May 11, 2026	2.62	2.64	2.58	2.62	2.62	0.38%	25,807,780
May 8, 2026	2.60	2.62	2.57	2.61	2.61	0.77%	28,054,500
May 7, 2026	2.61	2.62	2.58	2.59	2.59	-1.15%	23,745,000
May 6, 2026	2.59	2.63	2.58	2.62	2.62	1.55%	28,113,480
Apr 30, 2026	2.59	2.60	2.57	2.58	2.58	-	17,169,700
Apr 29, 2026	2.55	2.60	2.52	2.58	2.58	1.57%	27,248,980
Apr 28, 2026	2.56	2.61	2.53	2.54	2.54	-1.55%	27,150,000
Apr 27, 2026	2.55	2.59	2.51	2.58	2.58	3.20%	36,678,400
Apr 24, 2026	2.46	2.61	2.46	2.50	2.50	1.63%	30,778,800
Apr 23, 2026	2.49	2.51	2.45	2.46	2.46	-1.60%	15,271,600
Apr 22, 2026	2.48	2.51	2.46	2.50	2.50	0.40%	17,100,670
Apr 21, 2026	2.50	2.51	2.47	2.49	2.49	-0.80%	14,602,760
Apr 20, 2026	2.50	2.52	2.50	2.51	2.51	-	15,905,400
Apr 17, 2026	2.55	2.56	2.50	2.51	2.51	-1.57%	17,722,300
Apr 16, 2026	2.50	2.57	2.49	2.55	2.55	2.00%	19,212,160
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