SHE:300204 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	30.36	31.24	29.56	29.70	-	-3.00%	28,404,872
Apr 20, 2026	30.01	30.88	29.65	30.62	30.62	0.96%	36,319,702
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%	56,936,467
Apr 15, 2026	31.88	34.00	30.31	32.39	32.39	3.58%	89,070,048
Apr 14, 2026	29.56	31.27	29.11	31.27	31.27	6.43%	64,191,245
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%	17,191,517
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
Mar 16, 2026	25.45	26.08	25.30	25.48	25.48	-0.04%	10,954,360
Mar 13, 2026	24.85	26.80	24.65	25.49	25.49	1.47%	22,713,630
Mar 12, 2026	25.72	25.86	24.96	25.12	25.12	-3.01%	8,301,686
Mar 11, 2026	26.25	26.42	25.67	25.90	25.90	-1.33%	8,134,404
Mar 10, 2026	25.79	26.68	25.77	26.25	26.25	2.14%	10,341,581
Mar 9, 2026	25.40	26.09	25.20	25.70	25.70	-0.58%	9,695,662
Mar 6, 2026	24.76	26.17	24.76	25.85	25.85	3.77%	14,907,240
Mar 5, 2026	24.79	25.35	24.43	24.91	24.91	2.09%	9,611,107
Mar 4, 2026	24.31	24.75	24.11	24.40	24.40	-0.61%	6,763,781
Mar 3, 2026	25.89	26.38	24.48	24.55	24.55	-5.10%	13,349,250
Mar 2, 2026	26.00	26.37	25.36	25.87	25.87	-2.23%	13,107,660
Feb 27, 2026	26.37	26.70	25.93	26.46	26.46	0.80%	8,495,238
Feb 26, 2026	27.01	27.14	26.05	26.25	26.25	-2.96%	13,316,450
Feb 25, 2026	26.48	27.16	26.07	27.05	27.05	2.97%	13,763,350
Feb 24, 2026	26.49	26.87	26.20	26.27	26.27	0.73%	9,265,092
Feb 13, 2026	26.58	26.68	26.07	26.08	26.08	-1.58%	9,309,641
Feb 12, 2026	26.75	27.07	26.40	26.50	26.50	-1.82%	13,744,320
Feb 11, 2026	27.22	28.09	26.84	26.99	26.99	-1.85%	19,418,640
Feb 10, 2026	26.87	28.68	26.61	27.50	27.50	1.55%	27,661,420
Feb 9, 2026	27.01	27.50	26.50	27.08	27.08	-2.66%	28,206,160
Feb 6, 2026	27.72	29.77	27.00	27.82	27.82	1.35%	42,376,840
Feb 5, 2026	27.00	28.65	26.71	27.45	27.45	0.96%	27,348,600
Feb 4, 2026	25.87	27.58	25.83	27.19	27.19	4.14%	24,825,180
Feb 3, 2026	25.35	26.14	25.25	26.11	26.11	4.82%	15,895,240
Feb 2, 2026	25.46	25.80	24.88	24.91	24.91	-2.92%	11,651,180