SHE:300370 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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