SHE:300200 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	9.82	10.08	9.66	9.95	9.95	1.43%	11,583,000
May 27, 2026	10.38	10.40	9.70	9.81	9.81	-6.30%	21,104,000
May 26, 2026	10.82	10.82	10.29	10.47	10.47	-4.03%	16,962,700
May 25, 2026	10.59	10.99	10.38	10.91	10.91	3.61%	21,189,440
May 22, 2026	10.36	10.62	10.28	10.53	10.53	1.64%	14,268,520
May 21, 2026	11.09	11.12	10.28	10.36	10.36	-7.66%	30,300,560
May 20, 2026	10.75	11.24	10.67	11.22	11.22	3.41%	31,575,220
May 19, 2026	10.94	11.16	10.73	10.85	10.85	-1.36%	24,647,030
May 18, 2026	11.30	11.30	10.73	11.00	11.00	-4.10%	32,479,341
May 15, 2026	10.96	11.68	10.93	11.47	11.47	2.96%	47,385,414
May 14, 2026	10.60	11.26	10.57	11.14	11.14	5.49%	44,828,135
May 13, 2026	10.46	10.63	10.31	10.56	10.56	-0.38%	19,992,620
May 12, 2026	10.30	10.63	10.15	10.60	10.60	2.91%	29,355,646
May 11, 2026	10.22	10.38	10.17	10.30	10.30	0.78%	17,629,633
May 8, 2026	10.30	10.30	10.17	10.22	10.22	-1.54%	15,035,800
May 7, 2026	10.17	10.41	10.08	10.38	10.38	2.06%	19,382,060
May 6, 2026	10.08	10.28	10.08	10.17	10.17	1.60%	15,684,800
Apr 30, 2026	10.07	10.21	9.97	10.01	10.01	-1.38%	15,754,400
Apr 29, 2026	10.23	10.24	10.05	10.15	10.15	-0.49%	17,078,094
Apr 28, 2026	10.47	10.52	10.13	10.20	10.20	-2.49%	23,497,437
Apr 27, 2026	10.68	10.97	10.32	10.46	10.46	-2.06%	38,337,136
Apr 24, 2026	10.12	10.74	10.11	10.68	10.68	4.50%	48,243,378
Apr 23, 2026	9.99	10.28	9.95	10.22	10.22	2.71%	33,931,300
Apr 22, 2026	9.81	9.96	9.60	9.95	9.95	-0.10%	17,254,900
Apr 21, 2026	9.89	10.06	9.81	9.96	9.96	1.12%	18,883,520
Apr 20, 2026	9.76	9.86	9.64	9.85	9.85	0.82%	12,166,576
Apr 17, 2026	9.57	9.83	9.50	9.77	9.77	2.20%	16,581,960
Apr 16, 2026	9.36	9.59	9.32	9.56	9.56	2.03%	8,871,300
Apr 15, 2026	9.60	9.60	9.34	9.37	9.37	-1.88%	7,789,540
Apr 14, 2026	9.49	9.56	9.42	9.55	9.55	0.95%	7,785,000
Apr 13, 2026	9.39	9.49	9.35	9.46	9.46	-0.21%	5,876,900
Apr 10, 2026	9.55	9.63	9.47	9.48	9.48	0.53%	8,859,200
Apr 9, 2026	9.50	9.57	9.37	9.43	9.43	-1.98%	11,317,100
Apr 8, 2026	9.35	9.63	9.26	9.62	9.62	4.68%	13,092,060
Apr 7, 2026	9.07	9.22	9.02	9.19	9.19	2.34%	10,019,940
Apr 3, 2026	9.22	9.26	8.97	8.98	8.98	-2.60%	8,843,600
Apr 2, 2026	9.40	9.43	9.14	9.22	9.22	-2.43%	8,912,800
Apr 1, 2026	9.49	9.53	9.35	9.45	9.45	1.83%	9,521,103
Mar 31, 2026	9.57	9.63	9.28	9.28	9.28	-3.03%	11,239,900
Mar 30, 2026	9.61	9.70	9.46	9.57	9.57	-1.03%	11,215,712
Mar 27, 2026	9.31	9.71	9.28	9.67	9.67	2.00%	14,889,390
Mar 26, 2026	9.80	9.87	9.41	9.48	9.48	-5.77%	25,784,770
Mar 25, 2026	9.91	10.08	9.88	10.06	10.06	1.82%	11,337,200
Mar 24, 2026	9.85	9.92	9.59	9.88	9.88	2.28%	17,991,940
Mar 23, 2026	10.24	10.28	9.58	9.66	9.66	-7.65%	22,754,870
Mar 20, 2026	11.10	11.11	10.44	10.46	10.46	-4.82%	19,743,260
Mar 19, 2026	11.15	11.19	10.92	10.99	10.99	-2.66%	10,364,990
Mar 18, 2026	11.14	11.32	11.05	11.29	11.29	1.90%	10,637,690
Mar 17, 2026	11.78	11.80	11.07	11.08	11.08	-5.94%	22,466,920
Mar 16, 2026	11.62	11.79	11.54	11.78	11.78	3.24%	19,299,930