SHE:300203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	14.64	14.97	14.60	14.86	14.86	0.54%	4,899,001
Mar 5, 2026	15.11	15.16	14.62	14.78	14.78	-0.61%	6,663,100
Mar 4, 2026	14.84	15.15	14.50	14.87	14.87	-1.59%	8,102,294
Mar 3, 2026	15.79	15.98	14.99	15.11	15.11	-3.70%	11,260,670
Mar 2, 2026	16.00	16.25	15.60	15.69	15.69	-3.27%	9,920,748
Feb 27, 2026	15.91	16.41	15.88	16.22	16.22	1.00%	10,956,120
Feb 26, 2026	16.00	16.14	15.71	16.06	16.06	0.50%	8,795,485
Feb 25, 2026	16.12	16.16	15.93	15.98	15.98	-0.81%	6,296,021
Feb 24, 2026	16.12	16.27	15.93	16.11	16.11	0.81%	5,484,104
Feb 13, 2026	15.99	16.28	15.84	15.98	15.98	0.31%	8,591,310
Feb 12, 2026	16.01	16.12	15.83	15.93	15.93	-0.44%	4,982,410
Feb 11, 2026	15.97	16.21	15.90	16.00	16.00	0.19%	4,173,596
Feb 10, 2026	16.21	16.32	15.93	15.97	15.97	-1.05%	7,251,723
Feb 9, 2026	16.06	16.34	15.82	16.14	16.14	1.45%	10,286,640
Feb 6, 2026	15.15	16.13	15.15	15.91	15.91	4.40%	13,676,800
Feb 5, 2026	15.20	15.60	15.17	15.24	15.24	-0.20%	4,620,333
Feb 4, 2026	15.31	15.37	15.16	15.27	15.27	-0.39%	4,524,234
Feb 3, 2026	15.11	15.42	14.96	15.33	15.33	1.59%	6,511,800
Feb 2, 2026	15.34	15.49	15.05	15.09	15.09	-2.27%	8,038,550
Jan 30, 2026	15.16	15.61	14.95	15.44	15.44	-1.78%	10,908,940
Jan 29, 2026	15.81	15.98	15.57	15.72	15.72	-1.44%	6,979,743
Jan 28, 2026	16.13	16.30	15.81	15.95	15.95	-1.30%	6,724,702
Jan 27, 2026	16.38	16.39	15.66	16.16	16.16	-1.58%	10,073,840
Jan 26, 2026	16.90	16.93	16.13	16.42	16.42	-2.67%	11,550,726
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