SHE:300204 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 21, 2026	26.98	28.70	26.96	27.70	27.70	2.10%	20,794,980
Jan 20, 2026	28.01	28.19	26.91	27.13	27.13	-3.00%	15,757,360
Jan 19, 2026	28.38	28.38	27.85	27.97	27.97	-1.93%	15,580,990
Jan 16, 2026	29.17	29.38	28.28	28.52	28.52	-3.19%	20,544,910
Jan 15, 2026	30.44	30.50	29.00	29.46	29.46	-3.16%	28,153,880
Jan 14, 2026	30.53	32.00	29.74	30.42	30.42	-2.25%	48,317,930
Jan 13, 2026	30.70	33.08	30.01	31.12	31.12	2.54%	66,774,120
Jan 12, 2026	30.68	31.00	30.08	30.35	30.35	-1.46%	32,916,671
Jan 9, 2026	29.40	30.88	29.20	30.80	30.80	4.05%	42,412,946
Jan 8, 2026	29.50	30.24	29.27	29.60	29.60	0.37%	28,310,200
Jan 7, 2026	28.80	29.64	28.69	29.49	29.49	2.25%	32,821,710
Jan 6, 2026	28.71	29.30	28.52	28.84	28.84	0.17%	24,029,260
Jan 5, 2026	27.32	28.98	27.32	28.79	28.79	5.38%	34,885,890
Dec 31, 2025	27.48	27.70	26.74	27.32	27.32	-0.98%	20,695,879
Dec 30, 2025	27.91	28.67	27.39	27.59	27.59	-0.86%	21,703,070
Dec 29, 2025	28.00	28.17	27.37	27.83	27.83	-1.45%	24,696,390
Dec 26, 2025	27.55	28.67	27.37	28.24	28.24	2.02%	32,457,939
Dec 25, 2025	27.45	27.92	26.94	27.68	27.68	1.58%	21,813,200
Dec 24, 2025	27.00	27.74	26.85	27.25	27.25	0.55%	18,468,600
Dec 23, 2025	27.63	27.63	26.83	27.10	27.10	-1.20%	16,745,410
Dec 22, 2025	27.06	27.55	26.91	27.43	27.43	0.96%	17,912,130
Dec 19, 2025	26.60	27.65	26.60	27.17	27.17	1.46%	22,986,400
Dec 18, 2025	26.50	27.60	26.40	26.78	26.78	0.41%	20,971,920
Dec 17, 2025	26.54	26.74	25.80	26.67	26.67	-0.15%	19,480,700
Dec 16, 2025	26.55	27.31	25.68	26.71	26.71	0.53%	30,941,800
Dec 15, 2025	26.93	27.14	26.41	26.57	26.57	-2.64%	15,170,300
Dec 12, 2025	27.09	27.47	26.75	27.29	27.29	0.11%	18,166,180
Dec 11, 2025	28.28	28.50	27.21	27.26	27.26	-2.15%	20,148,510
Dec 10, 2025	28.00	28.05	27.45	27.86	27.86	-1.28%	18,343,700
Dec 9, 2025	27.86	28.84	27.72	28.22	28.22	0.86%	25,530,970
Dec 8, 2025	28.00	28.82	27.89	27.98	27.98	1.52%	28,144,220
Dec 5, 2025	27.25	27.67	26.47	27.56	27.56	1.32%	20,673,063
Dec 4, 2025	27.44	27.63	26.90	27.20	27.20	-1.41%	18,590,390
Dec 3, 2025	28.61	28.72	27.35	27.59	27.59	-3.26%	29,424,910
Dec 2, 2025	30.06	30.08	28.45	28.52	28.52	-5.31%	31,706,800
Dec 1, 2025	30.39	30.49	29.83	30.12	30.12	-0.59%	19,587,020
Nov 28, 2025	30.07	30.39	29.30	30.30	30.30	0.66%	21,816,879
Nov 27, 2025	30.62	31.18	30.00	30.10	30.10	-3.53%	27,464,520
Nov 26, 2025	30.72	32.36	30.51	31.20	31.20	1.56%	35,917,007
Nov 25, 2025	30.01	31.17	29.84	30.72	30.72	1.72%	28,535,000
Nov 24, 2025	32.25	32.43	28.90	30.20	30.20	-5.39%	41,609,060
Nov 21, 2025	33.20	34.00	31.56	31.92	31.92	-5.37%	28,612,600
Nov 20, 2025	33.80	34.24	33.13	33.73	33.73	-1.37%	22,310,120
Nov 19, 2025	34.74	34.99	33.58	34.20	34.20	-1.50%	31,507,300
Nov 18, 2025	36.03	36.98	34.50	34.72	34.72	-4.38%	37,796,500
Nov 17, 2025	38.50	38.80	36.30	36.31	36.31	-7.61%	56,020,450
Nov 14, 2025	37.62	40.37	37.61	39.30	39.30	2.88%	77,847,150
Nov 13, 2025	36.50	39.26	35.73	38.20	38.20	2.61%	68,582,830
Nov 12, 2025	36.91	39.50	36.17	37.23	37.23	0.87%	77,615,660
Nov 11, 2025	36.36	37.89	35.88	36.91	36.91	0.60%	53,700,400