SHE:300203 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	13.69	13.99	13.50	13.73	-	-	4,256,823
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
Mar 13, 2026	14.65	14.81	14.46	14.48	14.48	-1.83%	7,232,291
Mar 12, 2026	14.92	15.16	14.69	14.75	14.75	-1.27%	5,894,687
Mar 11, 2026	14.90	15.23	14.86	14.94	14.94	0.27%	6,942,783
Mar 10, 2026	14.88	15.09	14.88	14.90	14.90	0.95%	5,003,588
Mar 9, 2026	14.62	14.91	14.28	14.76	14.76	-0.67%	9,129,396
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