SHE:300203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	15.45	15.45	13.23	13.33	-	-1.70%	10,395,128
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
May 21, 2026	13.68	16.33	13.61	15.61	15.61	14.70%	66,420,560
May 20, 2026	13.90	13.90	13.44	13.61	13.61	-1.73%	9,471,844
May 19, 2026	13.33	14.03	13.30	13.85	13.85	3.67%	13,995,593
May 18, 2026	13.41	13.50	13.17	13.36	13.36	-1.04%	8,697,668
May 15, 2026	13.50	13.75	13.31	13.50	13.50	-0.07%	8,875,861
May 14, 2026	13.76	13.79	13.35	13.51	13.51	-1.89%	9,401,555
May 13, 2026	13.96	14.06	13.51	13.77	13.77	-1.92%	15,708,320
May 12, 2026	13.95	14.56	13.87	14.04	14.04	0.43%	17,131,560
May 11, 2026	14.10	14.27	13.91	13.98	13.98	-1.27%	11,541,820
May 8, 2026	14.44	14.44	14.12	14.16	14.16	-0.42%	10,289,990
May 7, 2026	13.69	14.80	13.50	14.22	14.22	3.87%	23,248,720
May 6, 2026	13.85	13.98	13.60	13.69	13.69	0.66%	6,987,660
Apr 30, 2026	13.63	13.86	13.47	13.60	13.60	-0.22%	7,619,193
Apr 29, 2026	13.21	13.71	12.97	13.63	13.63	-1.73%	9,876,756
Apr 28, 2026	13.82	14.16	13.72	13.87	13.87	-	7,049,400
Apr 27, 2026	13.80	13.97	13.53	13.87	13.87	-0.36%	7,182,491
Apr 24, 2026	14.51	14.61	13.83	13.92	13.92	-1.14%	10,878,510
Apr 23, 2026	14.58	14.59	14.00	14.08	14.08	-3.43%	11,826,570
Apr 22, 2026	14.00	15.01	13.92	14.58	14.58	3.85%	22,242,420
Apr 21, 2026	13.81	14.42	13.73	14.04	14.04	1.59%	10,505,860
Apr 20, 2026	13.78	13.99	13.71	13.82	13.82	0.29%	5,298,894
Apr 17, 2026	13.74	13.90	13.63	13.78	13.78	-0.07%	4,061,140
Apr 16, 2026	13.99	13.99	13.50	13.79	13.79	0.44%	6,774,532
Apr 15, 2026	13.78	14.25	13.54	13.73	13.73	-0.29%	12,349,110
Apr 14, 2026	13.81	14.05	13.61	13.77	13.77	-0.51%	5,705,918
Apr 13, 2026	13.76	13.84	13.50	13.84	13.84	0.44%	3,769,890
Apr 10, 2026	13.69	14.08	13.61	13.78	13.78	1.17%	6,723,527
Apr 9, 2026	13.80	13.80	13.42	13.62	13.62	-1.52%	6,011,700
Apr 8, 2026	13.59	13.95	13.55	13.83	13.83	3.91%	6,241,188
Apr 7, 2026	13.25	13.63	13.13	13.31	13.31	0.53%	4,710,395
Apr 3, 2026	13.38	13.49	13.18	13.24	13.24	-0.45%	4,007,633
Apr 2, 2026	13.66	13.80	13.15	13.30	13.30	-2.85%	5,942,911
Apr 1, 2026	13.70	13.73	13.45	13.69	13.69	2.01%	3,375,451
Mar 31, 2026	13.81	13.88	13.41	13.42	13.42	-2.26%	4,255,666
Mar 30, 2026	13.43	13.96	13.43	13.73	13.73	0.73%	5,244,126
Mar 27, 2026	13.27	13.73	13.20	13.63	13.63	1.79%	6,264,322
Mar 26, 2026	13.62	13.83	13.36	13.39	13.39	-2.12%	5,702,500
Mar 25, 2026	13.36	13.68	13.33	13.68	13.68	2.70%	7,809,828
Mar 24, 2026	13.10	13.39	12.89	13.32	13.32	3.66%	16,772,850
Mar 23, 2026	13.37	13.40	12.66	12.85	12.85	-5.58%	16,696,980
Mar 20, 2026	14.05	14.11	13.59	13.61	13.61	-3.13%	6,179,071
Mar 19, 2026	14.17	14.36	13.97	14.05	14.05	-2.02%	4,883,233
Mar 18, 2026	14.24	14.43	14.15	14.34	14.34	0.70%	4,116,216
Mar 17, 2026	14.53	14.55	14.22	14.24	14.24	-2.00%	5,282,392
Mar 16, 2026	14.41	14.60	14.36	14.53	14.53	0.35%	4,142,712