SHE:300204 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	32.31	38.30	32.31	38.30	38.30	19.99%	68,094,532
Oct 30, 2025	33.75	33.75	31.87	31.92	31.92	-5.73%	27,227,945
Oct 29, 2025	33.49	33.94	32.94	33.86	33.86	0.06%	24,507,275
Oct 28, 2025	33.79	34.42	33.46	33.84	33.84	-0.85%	25,992,994
Oct 27, 2025	34.45	35.38	34.00	34.13	34.13	0.47%	34,280,140
Oct 24, 2025	35.01	35.66	33.58	33.97	33.97	-4.39%	38,224,767
Oct 23, 2025	37.11	37.13	34.34	35.53	35.53	-7.52%	43,063,401
Oct 22, 2025	36.99	40.10	36.90	38.42	38.42	3.87%	46,064,449
Oct 21, 2025	38.58	38.58	36.71	36.99	36.99	-5.57%	39,496,539
Oct 20, 2025	38.50	40.26	37.10	39.17	39.17	-1.83%	50,237,026
Oct 17, 2025	37.83	42.65	37.55	39.90	39.90	6.49%	65,513,967
Oct 16, 2025	35.50	39.40	35.10	37.47	37.47	3.34%	61,509,896
Oct 15, 2025	32.65	37.58	32.23	36.26	36.26	12.50%	59,763,125
Oct 14, 2025	34.33	34.35	32.03	32.23	32.23	-5.65%	20,201,500
Oct 13, 2025	31.80	35.00	31.68	34.16	34.16	2.92%	21,142,400
Oct 10, 2025	33.85	34.29	33.05	33.19	33.19	-1.51%	14,871,600
Oct 9, 2025	34.97	35.01	33.50	33.70	33.70	-3.74%	19,146,384
Sep 30, 2025	33.58	35.17	33.58	35.01	35.01	4.04%	18,055,296
Sep 29, 2025	33.78	33.98	33.15	33.65	33.65	-0.65%	14,317,478
Sep 26, 2025	34.53	35.16	33.70	33.87	33.87	-4.59%	21,952,916
Sep 25, 2025	35.90	37.50	35.30	35.50	35.50	-1.69%	23,273,598
Sep 24, 2025	34.75	36.35	34.54	36.11	36.11	3.70%	21,755,579
Sep 23, 2025	36.20	36.20	33.81	34.82	34.82	-4.10%	24,185,839
Sep 22, 2025	35.90	36.90	35.64	36.31	36.31	2.28%	15,644,864
Sep 19, 2025	36.37	36.83	35.35	35.50	35.50	-3.87%	21,319,922
Sep 18, 2025	37.39	37.96	36.30	36.93	36.93	-0.16%	25,410,081
Sep 17, 2025	37.96	38.35	36.88	36.99	36.99	-3.02%	25,371,258
Sep 16, 2025	38.36	38.95	37.90	38.14	38.14	-1.01%	20,600,193
Sep 15, 2025	40.00	40.67	38.34	38.53	38.53	-4.77%	35,550,258
Sep 12, 2025	39.26	42.60	38.78	40.46	40.46	1.91%	53,114,799
Sep 11, 2025	36.00	41.55	35.51	39.70	39.70	7.24%	49,305,142
Sep 10, 2025	37.56	38.88	36.90	37.02	37.02	-3.62%	30,211,979
Sep 9, 2025	39.38	40.04	37.30	38.41	38.41	-1.08%	33,415,441
Sep 8, 2025	40.55	41.15	38.35	38.83	38.83	-4.24%	39,345,868
Sep 5, 2025	45.00	45.80	40.50	40.55	40.55	-11.94%	50,629,861
Sep 4, 2025	48.18	50.17	45.14	46.05	46.05	-5.05%	22,826,020
Sep 3, 2025	47.08	49.88	47.08	48.50	48.50	0.02%	22,462,947
Sep 2, 2025	53.87	54.50	45.44	48.49	48.49	-9.97%	42,343,572
Sep 1, 2025	52.94	56.98	50.90	53.86	53.86	0.97%	30,094,466
Aug 29, 2025	51.00	55.55	50.80	53.34	53.34	2.62%	36,305,001
Aug 28, 2025	52.79	53.43	48.80	51.98	51.98	-1.92%	37,211,042
Aug 27, 2025	56.70	57.30	52.83	53.00	53.00	-6.53%	34,194,032
Aug 26, 2025	61.14	65.36	56.56	56.70	56.70	-7.05%	37,528,338
Aug 25, 2025	52.78	62.56	52.78	61.00	61.00	16.17%	44,547,494
Aug 22, 2025	53.98	54.43	51.50	52.51	52.51	-1.87%	18,382,100
Aug 21, 2025	54.00	55.55	52.40	53.51	53.51	-2.99%	18,922,409
Aug 20, 2025	55.15	57.00	52.40	55.16	55.16	-5.39%	31,918,486
Aug 19, 2025	59.00	66.66	55.00	58.30	58.30	4.95%	48,251,568
Aug 18, 2025	51.10	55.55	51.08	55.55	55.55	3.85%	23,455,783
Aug 15, 2025	51.45	54.01	50.10	53.49	53.49	4.92%	24,611,067