SHE:300200 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	9.85	10.23	9.74	9.88	9.88	-0.30%	19,942,644
Jul 9, 2026	9.60	9.95	9.46	9.91	9.91	2.38%	16,491,800
Jul 8, 2026	10.20	10.24	9.54	9.68	9.68	-5.38%	20,433,356
Jul 7, 2026	10.48	10.53	10.12	10.23	10.23	-3.40%	17,309,616
Jul 6, 2026	10.57	10.84	10.31	10.59	10.59	1.73%	23,437,100
Jul 3, 2026	10.88	10.95	10.40	10.41	10.41	-5.19%	27,087,490
Jul 2, 2026	10.93	11.40	10.40	10.98	10.98	-2.14%	27,995,300
Jul 1, 2026	11.28	11.43	10.90	11.22	11.22	-2.35%	36,590,270
Jun 30, 2026	11.16	11.51	10.88	11.49	11.49	3.98%	37,358,830
Jun 29, 2026	11.73	12.08	10.88	11.05	11.05	-6.91%	44,724,033
Jun 26, 2026	11.20	12.30	11.06	11.87	11.87	3.94%	56,769,064
Jun 25, 2026	10.56	11.69	10.56	11.42	11.42	4.67%	49,205,114
Jun 24, 2026	10.60	11.04	10.32	10.91	10.91	2.83%	43,644,249
Jun 23, 2026	10.30	11.58	10.04	10.61	10.61	9.38%	46,303,140
Jun 22, 2026	9.43	9.71	9.11	9.70	9.70	2.21%	15,775,780
Jun 18, 2026	9.72	9.77	9.43	9.49	9.49	-3.26%	12,261,100
Jun 17, 2026	9.61	9.88	9.55	9.81	9.81	1.03%	13,440,450
Jun 16, 2026	9.43	9.73	9.29	9.71	9.71	3.19%	14,263,200
Jun 15, 2026	9.21	9.45	9.19	9.41	9.41	2.39%	8,694,100
Jun 12, 2026	9.65	9.68	9.17	9.19	9.19	-3.36%	14,821,700
Jun 11, 2026	9.65	9.82	9.35	9.51	9.51	-1.65%	13,236,800
Jun 10, 2026	9.42	9.73	9.38	9.67	9.67	2.55%	16,421,800
Jun 9, 2026	9.16	9.61	9.16	9.58	9.43	5.39%	15,027,203
Jun 8, 2026	9.19	9.37	9.01	9.09	8.95	-4.11%	11,452,800
Jun 5, 2026	9.24	9.63	8.91	9.48	9.33	1.94%	17,965,970
Jun 4, 2026	9.19	9.36	9.10	9.30	9.15	0.65%	9,085,250
Jun 3, 2026	9.14	9.34	9.11	9.24	9.10	0.65%	7,738,400
Jun 2, 2026	9.35	9.41	9.05	9.18	9.04	-1.92%	8,408,000
Jun 1, 2026	9.22	9.45	9.22	9.36	9.21	0.97%	6,754,600
May 29, 2026	9.90	9.95	9.22	9.27	9.12	-6.83%	16,209,060
May 28, 2026	9.82	10.08	9.66	9.95	9.79	1.43%	11,583,000
May 27, 2026	10.38	10.40	9.70	9.81	9.66	-6.30%	21,103,800
May 26, 2026	10.82	10.82	10.29	10.47	10.31	-4.03%	16,962,000
May 25, 2026	10.59	10.99	10.38	10.91	10.74	3.61%	21,189,440
May 22, 2026	10.36	10.62	10.28	10.53	10.37	1.64%	14,268,520
May 21, 2026	11.09	11.12	10.28	10.36	10.20	-7.66%	30,298,560
May 20, 2026	10.75	11.24	10.67	11.22	11.04	3.41%	31,571,720
May 19, 2026	10.94	11.16	10.73	10.85	10.68	-1.36%	24,647,030
May 18, 2026	11.30	11.30	10.73	11.00	10.83	-4.10%	32,473,740
May 15, 2026	10.96	11.68	10.93	11.47	11.29	2.96%	47,384,310
May 14, 2026	10.60	11.26	10.57	11.14	10.97	5.49%	44,817,530
May 13, 2026	10.46	10.63	10.31	10.56	10.39	-0.38%	19,992,620
May 12, 2026	10.30	10.63	10.15	10.60	10.43	2.91%	29,355,640
May 11, 2026	10.22	10.38	10.17	10.30	10.14	0.78%	17,629,630
May 8, 2026	10.30	10.30	10.17	10.22	10.06	-1.54%	15,031,500
May 7, 2026	10.17	10.41	10.08	10.38	10.22	2.06%	19,380,060
May 6, 2026	10.08	10.28	10.08	10.17	10.01	1.60%	15,684,800
Apr 30, 2026	10.07	10.21	9.97	10.01	9.85	-1.38%	15,754,400
Apr 29, 2026	10.23	10.24	10.05	10.15	9.99	-0.49%	17,078,090
Apr 28, 2026	10.47	10.52	10.13	10.20	10.04	-2.49%	23,495,030