SHE:300391 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	0.19	0.20	0.17	0.19	0.19	-	61,412,550
Apr 9, 2026	0.22	0.23	0.18	0.19	0.19	-17.39%	60,108,190
Apr 8, 2026	0.25	0.25	0.22	0.23	0.23	-8.00%	45,524,250
Apr 7, 2026	0.28	0.28	0.24	0.25	0.25	-13.79%	50,973,700
Apr 3, 2026	0.32	0.32	0.27	0.29	0.29	-6.45%	44,880,500
Apr 2, 2026	0.30	0.34	0.29	0.31	0.31	3.33%	37,985,000
Apr 1, 2026	0.32	0.32	0.29	0.30	0.30	-6.25%	41,246,530
Mar 31, 2026	0.35	0.36	0.31	0.32	0.32	-11.11%	36,120,120
Mar 30, 2026	0.36	0.38	0.34	0.36	0.36	-	34,429,680
Mar 27, 2026	0.37	0.40	0.35	0.36	0.36	-7.69%	31,514,700
Mar 26, 2026	0.39	0.42	0.37	0.39	0.39	-4.88%	33,687,240
Mar 25, 2026	0.40	0.47	0.39	0.41	0.41	-	54,487,370
Mar 24, 2026	0.35	0.42	0.32	0.41	0.41	17.14%	74,814,043
Mar 23, 2026	0.41	0.42	0.35	0.35	0.35	-20.45%	76,860,210
Mar 20, 2026	0.35	0.66	0.33	0.44	0.44	-52.17%	119,744,700
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