SHE:300203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	11.66	12.80	11.66	12.47	12.47	2.89%	15,000,431
Oct 27, 2026	12.07	12.38	12.05	12.12	12.12	0.41%	6,043,430
Oct 26, 2026	12.00	12.20	11.85	12.07	12.07	-0.41%	6,525,600
Oct 23, 2026	11.66	12.19	11.29	12.12	12.12	3.15%	11,477,290
Oct 22, 2026	11.85	12.01	11.68	11.75	11.75	-0.42%	6,319,800
Oct 21, 2026	12.04	12.08	11.77	11.80	11.80	-1.26%	4,470,800
Oct 20, 2026	11.96	12.13	11.75	11.95	11.95	0.84%	5,767,210
Oct 19, 2026	11.57	11.98	11.56	11.85	11.85	1.28%	6,465,723
Oct 16, 2026	11.70	11.90	11.55	11.70	11.70	0.60%	7,601,400
Oct 15, 2026	12.12	12.21	11.47	11.63	11.63	-5.45%	14,156,720
Oct 14, 2026	12.61	12.61	12.26	12.30	12.30	-2.77%	5,067,500
Oct 13, 2026	12.47	12.67	12.21	12.65	12.65	0.64%	7,798,930
Oct 12, 2026	13.02	13.03	12.48	12.57	12.57	-2.56%	7,700,432
Oct 9, 2026	13.02	13.05	12.53	12.90	12.90	-1.30%	10,097,847
Oct 8, 2026	13.52	13.58	12.86	13.07	13.07	-3.33%	7,858,232
Sep 30, 2026	13.69	13.75	13.44	13.52	13.52	-0.29%	6,519,206
Sep 29, 2026	13.79	13.81	13.43	13.56	13.56	-1.24%	10,837,555
Sep 28, 2026	14.51	14.58	13.70	13.73	13.73	-5.38%	15,701,912
Sep 24, 2026	14.19	14.70	13.92	14.51	14.51	3.27%	21,372,874
Sep 23, 2026	13.70	14.23	13.51	14.05	14.05	3.31%	16,680,161
Sep 22, 2026	13.58	13.70	13.36	13.60	13.60	1.34%	14,940,473
Sep 21, 2026	12.70	13.60	12.63	13.42	13.42	5.17%	21,330,410
Sep 18, 2026	12.50	12.93	12.44	12.76	12.76	2.90%	12,398,754
Sep 17, 2026	12.10	12.58	12.10	12.40	12.40	1.72%	5,970,718
Sep 16, 2026	12.06	12.30	12.02	12.19	12.19	0.41%	2,938,854
Sep 15, 2026	12.21	12.26	12.05	12.14	12.14	-1.06%	3,427,599
Sep 14, 2026	12.17	12.36	12.10	12.27	12.27	0.74%	3,246,499
Sep 11, 2026	12.21	12.24	12.00	12.18	12.18	-0.98%	4,074,099
Sep 10, 2026	12.52	12.65	12.27	12.30	12.30	-1.60%	5,076,373
Sep 9, 2026	12.60	12.60	12.43	12.50	12.50	-1.03%	4,553,379
Sep 8, 2026	12.55	12.64	12.49	12.63	12.63	0.48%	3,006,000
Sep 7, 2026	12.57	12.68	12.42	12.57	12.57	-	4,189,254
Sep 4, 2026	12.83	12.97	12.54	12.57	12.57	-1.10%	8,191,854
Sep 3, 2026	13.03	13.25	12.70	12.71	12.71	-1.63%	6,725,900
Sep 2, 2026	12.81	13.12	12.72	12.92	12.92	0.08%	4,836,933
Sep 1, 2026	13.07	13.07	12.85	12.91	12.91	-0.69%	4,213,100
Aug 31, 2026	12.93	13.10	12.89	13.00	13.00	-0.76%	4,531,263
Aug 28, 2026	13.40	13.40	13.08	13.10	13.10	-1.95%	6,164,500
Aug 27, 2026	13.21	13.44	13.15	13.36	13.36	0.68%	6,123,500
Aug 26, 2026	13.50	13.69	13.22	13.27	13.27	-2.43%	7,749,000
Aug 25, 2026	12.92	13.75	12.90	13.60	13.60	5.10%	13,714,688
Aug 24, 2026	13.14	13.32	12.80	12.94	12.94	-2.04%	6,619,100
Aug 21, 2026	13.13	13.39	13.08	13.21	13.21	-0.15%	5,949,090
Aug 20, 2026	12.70	13.38	12.70	13.23	13.23	4.17%	12,365,300
Aug 19, 2026	12.95	12.99	12.70	12.70	12.70	-2.61%	7,829,600
Aug 18, 2026	13.03	13.13	12.83	13.04	13.04	-0.31%	8,409,990
Aug 17, 2026	12.83	13.48	12.79	13.08	13.08	1.40%	14,707,158
Aug 14, 2026	12.79	12.96	12.59	12.90	12.90	2.38%	8,846,448
Aug 13, 2026	12.79	13.33	12.60	12.60	12.60	-1.41%	12,162,000
Aug 12, 2026	12.61	12.94	12.51	12.78	12.78	1.67%	4,427,800