SHE:300203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	16.82	17.15	16.82	16.87	16.87	-0.18%	9,065,034
Jan 22, 2026	16.57	16.96	16.41	16.90	16.90	2.05%	11,104,450
Jan 21, 2026	16.27	16.73	16.17	16.56	16.56	1.04%	9,211,700
Jan 20, 2026	16.46	16.69	16.19	16.39	16.39	-0.43%	8,313,640
Jan 19, 2026	16.41	16.65	16.30	16.46	16.46	-0.12%	6,176,215
Jan 16, 2026	16.59	16.62	16.22	16.48	16.48	0.06%	9,159,106
Jan 15, 2026	16.56	16.65	16.30	16.47	16.47	-1.20%	10,213,200
Jan 14, 2026	16.28	17.22	16.28	16.67	16.67	2.58%	19,400,050
Jan 13, 2026	16.80	16.83	16.25	16.25	16.25	-2.93%	12,412,190
Jan 12, 2026	16.42	16.88	16.36	16.74	16.74	1.95%	14,041,050
Jan 9, 2026	16.40	16.69	16.27	16.42	16.42	0.06%	10,646,640
Jan 8, 2026	16.17	16.49	16.16	16.41	16.41	1.05%	8,604,783
Jan 7, 2026	16.09	16.44	16.02	16.24	16.24	1.12%	11,381,500
Jan 6, 2026	16.03	16.14	15.91	16.06	16.06	0.37%	8,217,566
Jan 5, 2026	15.86	16.15	15.85	16.00	16.00	0.88%	9,320,810
Dec 31, 2025	15.80	15.98	15.65	15.86	15.86	-0.06%	6,650,537
Dec 30, 2025	16.11	16.14	15.73	15.87	15.87	-1.37%	8,226,561
Dec 29, 2025	16.40	16.44	15.98	16.09	16.09	-2.13%	10,094,250
Dec 26, 2025	16.40	16.69	16.29	16.44	16.44	0.86%	9,677,665
Dec 25, 2025	16.22	16.41	16.02	16.30	16.30	-	7,086,801
Dec 24, 2025	15.89	16.48	15.89	16.30	16.30	2.84%	12,663,680
Dec 23, 2025	15.89	16.07	15.79	15.85	15.85	-0.50%	5,302,500
Dec 22, 2025	15.76	16.16	15.76	15.93	15.93	0.95%	8,439,798
Dec 19, 2025	15.53	15.95	15.52	15.78	15.78	1.48%	8,594,028
Dec 18, 2025	15.36	15.78	15.30	15.55	15.55	1.30%	9,703,159
Dec 17, 2025	15.68	15.70	15.16	15.35	15.35	-2.10%	10,560,600
Dec 16, 2025	15.70	15.96	15.36	15.68	15.68	0.13%	9,571,200
Dec 15, 2025	15.68	15.98	15.55	15.66	15.66	-0.89%	6,019,367
Dec 12, 2025	15.66	15.85	15.51	15.80	15.80	0.89%	7,559,481
Dec 11, 2025	15.50	15.96	15.36	15.66	15.66	1.03%	8,923,270
Dec 10, 2025	15.72	15.87	15.37	15.50	15.50	-2.39%	9,501,440
Dec 9, 2025	15.50	16.37	15.35	15.88	15.88	3.25%	18,508,890
Dec 8, 2025	15.48	15.53	15.31	15.38	15.38	0.52%	5,735,830
Dec 5, 2025	14.90	15.30	14.78	15.30	15.30	2.41%	4,713,700
Dec 4, 2025	15.25	15.25	14.82	14.94	14.94	-1.65%	4,612,936
Dec 3, 2025	15.51	15.51	15.12	15.19	15.19	-1.62%	4,741,179
Dec 2, 2025	15.43	15.72	15.36	15.44	15.44	0.32%	5,322,837
Dec 1, 2025	15.46	15.60	15.27	15.39	15.39	0.20%	4,116,678
Nov 28, 2025	15.59	15.60	15.17	15.36	15.36	-1.09%	4,753,249
Nov 27, 2025	15.42	15.64	15.30	15.53	15.53	0.71%	5,353,807
Nov 26, 2025	15.41	15.63	15.24	15.42	15.42	0.59%	5,368,967
Nov 25, 2025	15.26	15.67	15.14	15.33	15.33	0.72%	5,711,000
Nov 24, 2025	14.70	15.36	14.70	15.22	15.22	3.54%	8,514,984
Nov 21, 2025	14.98	15.25	14.67	14.70	14.70	-2.97%	9,153,349
Nov 20, 2025	15.34	15.43	15.03	15.15	15.15	-0.98%	6,606,267
Nov 19, 2025	15.49	15.55	15.26	15.30	15.30	-1.42%	5,474,599
Nov 18, 2025	15.74	15.75	15.40	15.52	15.52	-1.40%	6,961,605
Nov 17, 2025	15.77	15.87	15.65	15.74	15.74	0.06%	3,711,943
Nov 14, 2025	15.66	15.93	15.60	15.73	15.73	-0.38%	4,342,295
Nov 13, 2025	15.80	15.91	15.60	15.79	15.79	-0.57%	6,043,145