SHE:300200 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	11.54	11.78	11.54	11.71	11.71	2.54%	10,379,600
Mar 9, 2026	11.55	11.60	11.25	11.42	11.42	-2.73%	11,774,800
Mar 6, 2026	11.59	11.78	11.51	11.74	11.74	1.47%	9,624,100
Mar 5, 2026	11.58	11.76	11.49	11.57	11.57	1.94%	11,209,600
Mar 4, 2026	11.40	11.64	11.30	11.35	11.35	-1.22%	11,848,930
Mar 3, 2026	12.13	12.23	11.48	11.49	11.49	-5.35%	20,710,300
Mar 2, 2026	12.13	12.40	12.00	12.14	12.14	-2.33%	16,339,300
Feb 27, 2026	12.41	12.43	12.25	12.43	12.43	-0.24%	14,381,120
Feb 26, 2026	12.55	12.55	12.37	12.46	12.46	-0.72%	16,062,310
Feb 25, 2026	12.30	12.67	12.23	12.55	12.55	2.12%	22,994,190
Feb 24, 2026	12.10	12.38	11.96	12.29	12.29	3.10%	19,262,600
Feb 13, 2026	11.83	12.12	11.77	11.92	11.92	0.85%	16,114,900
Feb 12, 2026	11.95	12.00	11.81	11.82	11.82	-1.09%	12,833,500
Feb 11, 2026	11.99	12.11	11.93	11.95	11.95	-0.83%	12,667,800
Feb 10, 2026	12.02	12.27	11.93	12.05	12.05	0.25%	19,337,800
Feb 9, 2026	11.94	12.17	11.93	12.02	12.02	1.61%	14,740,040
Feb 6, 2026	11.74	11.99	11.68	11.83	11.83	0.08%	12,973,900
Feb 5, 2026	12.00	12.03	11.75	11.82	11.82	-1.75%	13,779,180
Feb 4, 2026	12.07	12.15	11.90	12.03	12.03	-1.15%	16,599,960
Feb 3, 2026	11.90	12.20	11.89	12.17	12.17	3.05%	19,878,055
Feb 2, 2026	11.99	12.11	11.79	11.81	11.81	-2.15%	19,508,860
Jan 30, 2026	11.95	12.17	11.74	12.07	12.07	0.08%	33,523,850
Jan 29, 2026	12.20	12.47	11.84	12.06	12.06	-1.95%	45,873,940
Jan 28, 2026	12.60	13.19	12.14	12.30	12.30	-14.52%	84,352,080
Jan 27, 2026	14.16	14.57	14.08	14.39	14.39	1.34%	27,362,070
Jan 26, 2026	15.20	15.21	14.15	14.20	14.20	-7.13%	44,890,040
Jan 23, 2026	14.91	15.38	14.69	15.29	15.29	1.73%	43,709,550
Jan 22, 2026	15.26	15.35	14.92	15.03	15.03	-2.72%	38,446,370
Jan 21, 2026	15.05	15.80	14.76	15.45	15.45	-	56,321,130
Jan 20, 2026	14.60	15.45	14.33	15.45	15.45	5.17%	67,377,730
Jan 19, 2026	14.60	14.76	14.41	14.69	14.69	-0.07%	35,426,330
Jan 16, 2026	15.29	15.29	14.40	14.70	14.70	-5.65%	62,855,780
Jan 15, 2026	14.61	15.80	14.31	15.58	15.58	4.77%	95,251,090
Jan 14, 2026	14.28	15.15	14.02	14.87	14.87	4.72%	76,671,900
Jan 13, 2026	14.69	15.54	14.19	14.20	14.20	-3.86%	68,809,271
Jan 12, 2026	14.22	14.92	14.05	14.77	14.77	3.21%	82,247,549
Jan 9, 2026	14.57	14.75	14.14	14.31	14.31	-1.99%	81,263,429
Jan 8, 2026	15.06	16.12	14.60	14.60	14.60	0.27%	143,718,500
Jan 7, 2026	12.41	14.56	12.41	14.56	14.56	20.03%	132,000,200
Jan 6, 2026	11.86	12.25	11.82	12.13	12.13	1.68%	27,030,080
Jan 5, 2026	11.71	11.98	11.68	11.93	11.93	1.88%	20,362,720
Dec 31, 2025	11.99	11.99	11.62	11.71	11.71	-1.01%	19,269,560
Dec 30, 2025	12.26	12.30	11.82	11.83	11.83	-3.19%	28,055,100
Dec 29, 2025	12.57	12.58	12.12	12.22	12.22	-3.70%	30,755,100
Dec 26, 2025	12.81	12.88	12.55	12.69	12.69	-2.16%	39,068,200
Dec 25, 2025	12.43	13.08	12.19	12.97	12.97	4.43%	55,694,990
Dec 24, 2025	12.22	12.59	12.15	12.42	12.42	0.24%	33,082,480
Dec 23, 2025	11.92	12.75	11.91	12.39	12.39	1.98%	44,893,220
Dec 22, 2025	11.80	12.50	11.69	12.15	12.15	3.14%	46,116,759
Dec 19, 2025	12.18	12.33	11.73	11.78	11.78	-5.08%	57,042,970