SHE:300391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	0.92	0.92	0.89	0.92	0.92	19.48%	69,803,790
Jan 22, 2026	0.77	0.77	0.72	0.77	0.77	20.31%	32,783,750
Jan 21, 2026	0.59	0.64	0.55	0.64	0.64	20.75%	51,966,875
Jan 20, 2026	0.44	0.53	0.44	0.53	0.53	20.45%	52,879,640
Jan 19, 2026	0.48	0.53	0.43	0.44	0.44	-18.52%	80,351,650
Jan 16, 2026	0.64	0.65	0.54	0.54	0.54	-20.59%	77,997,370
Jan 15, 2026	0.78	0.78	0.67	0.68	0.68	-12.82%	63,879,350
Jan 14, 2026	0.79	0.82	0.77	0.78	0.78	-1.27%	41,985,555
Jan 13, 2026	0.80	0.83	0.76	0.79	0.79	-2.47%	57,434,350
Jan 12, 2026	0.83	0.86	0.80	0.81	0.81	-	52,155,300
Jan 9, 2026	0.87	0.87	0.79	0.81	0.81	-6.90%	63,236,420
Jan 8, 2026	0.84	0.92	0.83	0.87	0.87	3.57%	71,526,670
Jan 7, 2026	0.87	0.88	0.83	0.84	0.84	-4.55%	41,530,200
Jan 6, 2026	0.86	0.91	0.82	0.88	0.88	-1.12%	54,941,520
Jan 5, 2026	0.92	0.94	0.86	0.89	0.89	2.30%	60,850,150
Dec 31, 2025	0.90	0.93	0.84	0.87	0.87	-8.42%	82,828,890
Dec 30, 2025	0.94	1.05	0.94	0.95	0.95	-19.49%	106,159,300
Dec 29, 2025	1.18	1.18	1.18	1.18	1.18	-19.73%	8,904,100
Dec 26, 2025	1.49	1.53	1.43	1.47	1.47	-3.92%	34,958,550
Dec 25, 2025	1.41	1.64	1.38	1.53	1.53	5.52%	46,903,500
Dec 24, 2025	1.40	1.48	1.34	1.45	1.45	-	37,717,694
Dec 23, 2025	1.62	1.65	1.44	1.45	1.45	-13.17%	53,916,550
Dec 22, 2025	1.44	1.67	1.42	1.67	1.67	20.14%	64,293,670
Dec 19, 2025	1.48	1.53	1.38	1.39	1.39	-7.95%	43,277,570
Dec 18, 2025	1.53	1.63	1.50	1.51	1.51	-6.21%	28,505,120
Dec 17, 2025	1.60	1.67	1.53	1.61	1.61	-4.17%	35,047,350
Dec 16, 2025	1.84	1.85	1.66	1.68	1.68	-9.19%	36,351,920
Dec 15, 2025	1.80	1.92	1.80	1.85	1.85	1.09%	24,018,990
Dec 12, 2025	1.99	2.03	1.78	1.83	1.83	-9.85%	40,729,170
Dec 11, 2025	2.00	2.15	1.98	2.03	2.03	1.00%	33,885,550
Dec 10, 2025	2.04	2.07	1.99	2.01	2.01	-3.83%	24,440,600
Dec 9, 2025	2.05	2.22	1.97	2.09	2.09	-0.95%	49,535,430
Dec 8, 2025	2.09	2.18	2.08	2.11	2.11	1.44%	30,859,470
Dec 5, 2025	2.16	2.20	2.04	2.08	2.08	-7.14%	47,995,790
Dec 4, 2025	2.57	2.57	2.20	2.24	2.24	-12.84%	61,998,120
Dec 3, 2025	2.15	2.57	2.14	2.57	2.57	20.09%	68,791,680
Dec 2, 2025	2.23	2.24	2.12	2.14	2.14	-4.04%	26,390,805
Dec 1, 2025	2.32	2.34	2.21	2.23	2.23	-3.88%	32,361,020
Nov 28, 2025	2.30	2.42	2.26	2.32	2.32	1.31%	28,016,770
Nov 27, 2025	2.42	2.46	2.27	2.29	2.29	-8.03%	40,932,400
Nov 26, 2025	2.55	2.65	2.46	2.49	2.49	-8.79%	46,631,800
Nov 25, 2025	2.61	2.78	2.48	2.73	2.73	0.74%	59,167,500
Nov 24, 2025	2.64	2.96	2.60	2.71	2.71	-1.09%	61,774,670
Nov 21, 2025	2.83	3.28	2.52	2.74	2.74	-3.18%	101,456,738
Nov 20, 2025	2.31	2.83	2.28	2.83	2.83	19.92%	76,386,390
Nov 19, 2025	2.17	2.49	2.14	2.36	2.36	6.79%	57,940,700
Nov 18, 2025	2.33	2.34	2.19	2.21	2.21	-4.33%	37,685,230
Nov 17, 2025	2.20	2.31	2.12	2.31	2.31	0.87%	49,019,330
Nov 14, 2025	2.23	2.38	2.22	2.29	2.29	3.15%	52,534,410
Nov 13, 2025	2.25	2.28	2.16	2.22	2.22	-3.90%	58,243,570