SHE:300204 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	23.58	28.31	23.16	25.78	25.78	9.28%	60,229,055
May 28, 2026	24.00	24.00	22.92	23.59	23.59	-1.38%	13,882,985
May 27, 2026	24.60	24.60	23.57	23.92	23.92	-1.16%	12,648,307
May 26, 2026	24.90	24.90	23.86	24.20	24.20	-3.66%	18,298,510
May 25, 2026	26.50	26.50	24.75	25.12	25.12	-4.20%	20,721,040
May 22, 2026	26.20	26.99	25.20	26.22	26.22	-0.38%	23,750,789
May 21, 2026	26.37	27.69	26.12	26.32	26.32	-0.98%	24,147,310
May 20, 2026	26.55	27.00	26.23	26.58	26.58	-0.34%	12,560,161
May 19, 2026	26.78	27.30	26.20	26.67	26.67	0.95%	16,349,492
May 18, 2026	26.91	27.09	26.23	26.42	26.42	-2.62%	14,871,965
May 15, 2026	27.44	27.93	26.51	27.13	27.13	-1.88%	19,289,186
May 14, 2026	28.18	28.90	27.60	27.65	27.65	-1.88%	21,191,149
May 13, 2026	27.98	28.48	27.04	28.18	28.18	1.04%	21,094,930
May 12, 2026	28.85	28.98	27.81	27.89	27.89	-3.76%	27,428,550
May 11, 2026	27.91	29.50	27.91	28.98	28.98	3.80%	41,071,460
May 8, 2026	28.80	28.92	27.68	27.92	27.92	-2.58%	21,768,240
May 7, 2026	28.56	28.93	28.39	28.66	28.66	-0.52%	20,438,770
May 6, 2026	27.30	28.90	27.30	28.81	28.81	4.27%	31,671,020
Apr 30, 2026	27.75	28.24	27.50	27.63	27.63	-0.79%	20,740,190
Apr 29, 2026	27.08	28.32	26.51	27.85	27.85	0.87%	27,430,380
Apr 28, 2026	27.93	29.17	27.30	27.61	27.61	0.36%	33,365,890
Apr 27, 2026	27.99	28.37	27.41	27.51	27.51	-2.00%	25,693,590
Apr 24, 2026	28.41	28.88	27.72	28.07	28.07	-2.74%	27,882,090
Apr 23, 2026	29.40	30.20	28.30	28.86	28.86	-2.86%	36,169,690
Apr 22, 2026	29.43	29.85	28.68	29.71	29.71	-0.54%	34,619,770
Apr 21, 2026	30.36	31.24	29.56	29.87	29.87	-2.45%	36,494,130
Apr 20, 2026	30.01	30.88	29.65	30.62	30.62	0.96%	36,316,700
Apr 17, 2026	30.94	31.36	30.01	30.33	30.33	-3.74%	45,878,140
Apr 16, 2026	31.81	31.89	30.00	31.51	31.51	-2.72%	56,928,360
Apr 15, 2026	31.88	34.00	30.31	32.39	32.39	3.58%	89,062,240
Apr 14, 2026	29.56	31.27	29.11	31.27	31.27	6.43%	64,191,040
Apr 13, 2026	29.04	29.82	28.43	29.38	29.38	1.59%	41,425,050
Apr 10, 2026	28.86	29.51	28.38	28.92	28.92	0.21%	41,938,070
Apr 9, 2026	30.30	30.73	28.51	28.86	28.86	-5.03%	55,129,960
Apr 8, 2026	30.79	31.30	29.67	30.39	30.39	0.60%	60,103,150
Apr 7, 2026	31.21	31.71	29.88	30.21	30.21	-4.16%	59,851,910
Apr 3, 2026	31.14	33.19	31.14	31.52	31.52	-4.28%	66,518,000
Apr 2, 2026	32.59	34.63	31.11	32.93	32.93	1.01%	87,973,650
Apr 1, 2026	29.50	34.98	28.91	32.60	32.60	8.56%	109,302,200
Mar 31, 2026	28.77	30.54	28.68	30.03	30.03	4.38%	81,593,760
Mar 30, 2026	28.45	30.19	28.21	28.77	28.77	3.64%	86,812,620
Mar 27, 2026	22.98	27.76	22.87	27.76	27.76	20.02%	55,708,120
Mar 26, 2026	23.55	24.00	23.04	23.13	23.13	-1.99%	8,826,822
Mar 25, 2026	23.40	23.79	23.17	23.60	23.60	1.20%	9,369,969
Mar 24, 2026	23.17	23.58	22.70	23.32	23.32	3.32%	17,190,710
Mar 23, 2026	23.50	23.94	22.44	22.57	22.57	-6.15%	13,565,870
Mar 20, 2026	24.79	25.28	24.00	24.05	24.05	-3.30%	9,056,562
Mar 19, 2026	24.98	25.29	24.68	24.87	24.87	-1.82%	7,609,338
Mar 18, 2026	25.41	25.45	24.68	25.33	25.33	0.72%	9,918,685
Mar 17, 2026	25.63	26.25	25.09	25.15	25.15	-1.30%	13,255,610