SHE:300200 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	15.29	15.29	14.76	14.85	-	-3.88%	15,506,700
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
Dec 18, 2025	12.48	13.38	12.39	12.41	12.41	-1.97%	54,011,450
Dec 17, 2025	13.30	13.35	12.44	12.66	12.66	-5.94%	51,041,010
Dec 16, 2025	12.90	13.77	12.21	13.46	13.46	1.74%	74,780,200
Dec 15, 2025	12.87	13.66	12.72	13.23	13.23	1.69%	60,244,350
Dec 12, 2025	12.67	13.48	12.61	13.01	13.01	0.62%	65,873,900
Dec 11, 2025	12.32	13.13	11.90	12.93	12.93	4.70%	77,907,620
Dec 10, 2025	12.46	12.54	12.06	12.35	12.35	-1.36%	34,608,070
Dec 9, 2025	12.40	12.82	12.17	12.52	12.52	-0.32%	51,493,620
Dec 8, 2025	11.90	12.65	11.83	12.56	12.56	5.10%	53,067,300
Dec 5, 2025	12.10	12.10	11.67	11.95	11.95	0.76%	35,128,775
Dec 4, 2025	12.38	12.38	11.81	11.86	11.86	-5.35%	42,900,010
Dec 3, 2025	12.50	12.67	12.15	12.53	12.53	-2.26%	62,902,023
Dec 2, 2025	12.16	13.20	12.00	12.82	12.82	3.81%	96,580,250
Dec 1, 2025	11.55	12.87	11.23	12.35	12.35	7.30%	81,619,580
Nov 28, 2025	11.68	12.03	11.44	11.51	11.51	-3.36%	51,595,740
Nov 27, 2025	11.72	12.60	11.62	11.91	11.91	3.03%	79,932,310
Nov 26, 2025	12.10	12.13	11.48	11.56	11.56	-4.07%	53,068,750
Nov 25, 2025	12.16	12.30	11.81	12.05	12.05	-2.35%	62,750,660
Nov 24, 2025	12.09	12.76	11.83	12.34	12.34	4.14%	93,020,730
Nov 21, 2025	10.73	12.95	10.69	11.85	11.85	9.32%	102,596,000
Nov 20, 2025	10.54	11.08	10.54	10.84	10.84	3.04%	38,193,760
Nov 19, 2025	10.45	10.72	10.27	10.52	10.52	0.48%	19,066,690
Nov 18, 2025	10.76	10.77	10.37	10.47	10.47	-3.23%	14,952,080
Nov 17, 2025	10.79	10.95	10.67	10.82	10.82	0.37%	11,646,700
Nov 14, 2025	10.85	10.95	10.76	10.78	10.78	-1.73%	14,097,460
Nov 13, 2025	10.64	11.02	10.61	10.97	10.97	2.43%	25,063,440
Nov 12, 2025	10.78	10.81	10.43	10.71	10.71	-0.93%	17,365,960
Nov 11, 2025	10.62	10.85	10.61	10.81	10.81	1.89%	17,432,180