SHE:300370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	2.01	2.12	1.98	2.08	2.08	3.48%	41,061,700
Jul 9, 2026	2.02	2.06	1.96	2.01	2.01	-1.47%	22,843,703
Jul 8, 2026	1.99	2.05	1.94	2.04	2.04	3.03%	21,804,206
Jul 7, 2026	2.01	2.03	1.96	1.98	1.98	-1.98%	15,604,526
Jul 6, 2026	2.08	2.11	2.01	2.02	2.02	-2.88%	20,284,400
Jul 3, 2026	2.07	2.11	2.05	2.08	2.08	0.97%	26,463,300
Jul 2, 2026	2.10	2.16	2.04	2.06	2.06	-1.90%	32,227,560
Jul 1, 2026	2.04	2.15	2.03	2.10	2.10	3.96%	39,070,200
Jun 30, 2026	2.00	2.04	1.97	2.02	2.02	1.00%	20,037,160
Jun 29, 2026	2.00	2.04	1.94	2.00	2.00	-0.99%	23,364,300
Jun 26, 2026	2.06	2.08	2.02	2.02	2.02	-2.88%	19,875,700
Jun 25, 2026	2.10	2.11	2.04	2.08	2.08	-0.95%	20,206,500
Jun 24, 2026	2.18	2.19	2.06	2.10	2.10	-4.11%	29,004,230
Jun 23, 2026	2.16	2.26	2.16	2.19	2.19	0.46%	23,669,500
Jun 22, 2026	2.21	2.22	2.11	2.18	2.18	-1.36%	22,738,200
Jun 18, 2026	2.16	2.23	2.11	2.21	2.21	1.84%	23,109,600
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