SHE:300200 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	11.47	11.70	11.38	11.41	11.41	-0.78%	10,509,940
Mar 12, 2026	11.61	11.71	11.46	11.50	11.50	-0.95%	11,642,500
Mar 11, 2026	11.72	11.85	11.54	11.61	11.61	-0.85%	9,765,200
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