SHE:300203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.80	11.95	11.75	11.83	11.83	1.72%	5,816,123
Jul 30, 2026	11.78	11.89	11.55	11.63	11.63	-1.52%	5,646,800
Jul 29, 2026	11.80	11.87	11.56	11.81	11.81	-0.08%	6,420,200
Jul 28, 2026	11.56	12.07	11.52	11.82	11.82	1.63%	8,156,308
Jul 27, 2026	11.58	11.70	11.50	11.63	11.63	0.17%	6,188,026
Jul 24, 2026	11.55	11.63	11.46	11.61	11.61	-0.09%	5,601,600
Jul 23, 2026	11.65	11.77	11.41	11.62	11.62	-0.94%	5,478,600
Jul 22, 2026	11.50	11.90	11.31	11.73	11.73	0.43%	9,995,800
Jul 21, 2026	11.48	11.77	11.28	11.68	11.68	0.60%	13,052,099
Jul 20, 2026	11.66	11.92	11.03	11.61	11.61	-	14,539,950
Jul 17, 2026	12.01	12.02	11.12	11.61	11.61	-4.21%	13,513,787
Jul 16, 2026	11.90	12.12	11.78	12.12	12.12	1.17%	6,213,981
Jul 15, 2026	11.88	12.10	11.76	11.98	11.98	0.84%	5,725,300
Jul 14, 2026	12.05	12.16	11.68	11.88	11.88	-1.82%	8,306,900
Jul 13, 2026	12.55	12.73	12.01	12.10	12.10	-4.20%	11,090,770
Jul 10, 2026	12.62	12.99	12.49	12.63	12.63	-	9,498,530
Jul 9, 2026	12.92	13.15	12.29	12.63	12.63	-2.24%	14,315,700
Jul 8, 2026	12.99	13.19	12.67	12.92	12.92	-0.54%	9,396,200
Jul 7, 2026	12.88	13.45	12.64	12.99	12.99	0.46%	11,973,880
Jul 6, 2026	13.10	13.24	12.66	12.93	12.93	-1.30%	12,294,401
Jul 3, 2026	13.73	13.73	12.98	13.10	13.10	-4.03%	15,678,764
Jul 2, 2026	13.90	14.20	13.64	13.65	13.65	-2.92%	15,340,700
Jul 1, 2026	13.81	14.43	13.75	14.06	14.06	1.66%	16,514,290
Jun 30, 2026	13.49	14.49	13.39	13.83	13.83	2.37%	16,525,881
Jun 29, 2026	14.12	14.45	13.26	13.51	13.51	-3.57%	19,090,200
Jun 26, 2026	13.85	14.95	13.56	14.01	14.01	0.86%	18,190,126
Jun 25, 2026	14.82	14.82	13.77	13.89	13.89	-2.59%	15,789,215
Jun 24, 2026	14.73	14.81	13.90	14.26	14.26	-3.26%	18,698,760
Jun 23, 2026	15.00	15.40	14.69	14.74	14.74	-1.86%	21,469,000
Jun 22, 2026	13.11	15.45	13.11	15.02	15.02	15.10%	37,478,380
Jun 18, 2026	13.26	13.38	12.89	13.05	13.05	-2.39%	12,092,650
Jun 17, 2026	13.60	13.75	13.27	13.37	13.37	-3.12%	12,359,900
Jun 16, 2026	13.28	14.12	13.04	13.80	13.80	3.92%	19,787,890
Jun 15, 2026	12.53	13.58	12.50	13.28	13.28	5.90%	18,231,940
Jun 12, 2026	13.33	13.33	12.53	12.54	12.54	-3.54%	15,869,800
Jun 11, 2026	12.33	13.10	12.33	13.00	13.00	4.08%	16,439,510
Jun 10, 2026	12.38	12.69	12.28	12.49	12.49	-0.32%	8,727,081
Jun 9, 2026	12.40	12.62	12.20	12.53	12.53	1.95%	8,657,146
Jun 8, 2026	12.49	12.83	12.07	12.29	12.29	-4.73%	13,412,443
Jun 5, 2026	12.49	13.37	12.33	12.90	12.90	3.28%	17,057,950
Jun 4, 2026	12.58	12.81	12.38	12.49	12.49	-1.42%	6,818,824
Jun 3, 2026	12.53	12.88	12.19	12.67	12.67	0.56%	12,987,560
Jun 2, 2026	12.30	12.86	11.96	12.60	12.60	2.11%	15,149,520
Jun 1, 2026	12.48	12.55	12.18	12.34	12.34	-0.88%	11,629,080
May 29, 2026	13.56	13.87	12.22	12.45	12.45	-7.91%	23,569,260
May 28, 2026	13.41	13.94	13.11	13.52	13.52	-0.29%	16,722,220
May 27, 2026	14.54	14.55	13.30	13.56	13.56	-7.19%	31,377,700
May 26, 2026	15.00	15.07	14.33	14.61	14.61	-3.12%	21,291,720
May 25, 2026	15.33	15.56	14.90	15.08	15.08	-0.79%	29,018,960
May 22, 2026	15.45	15.78	15.05	15.20	15.20	-2.63%	39,231,350