SHE:300204 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	19.74	20.98	19.71	20.44	20.44	3.55%	21,135,307
Sep 29, 2026	19.70	20.12	19.58	19.74	19.74	-0.05%	10,472,459
Sep 28, 2026	20.15	20.33	19.70	19.75	19.75	-1.35%	10,540,124
Sep 24, 2026	20.65	21.18	20.01	20.02	20.02	-4.12%	14,438,441
Sep 23, 2026	20.48	21.68	20.43	20.88	20.88	1.11%	24,072,196
Sep 22, 2026	20.44	21.04	20.35	20.65	20.65	-1.15%	18,579,896
Sep 21, 2026	20.06	21.20	20.05	20.89	20.89	5.24%	24,414,830
Sep 18, 2026	19.65	20.20	19.65	19.85	19.85	1.28%	13,480,991
Sep 17, 2026	19.38	19.88	19.30	19.60	19.60	0.87%	12,050,072
Sep 16, 2026	19.42	19.60	19.28	19.43	19.43	-0.15%	9,239,434
Sep 15, 2026	19.96	19.96	19.46	19.46	19.46	-1.72%	7,446,923
Sep 14, 2026	19.68	20.07	19.42	19.80	19.80	0.61%	10,657,700
Sep 11, 2026	20.00	20.05	19.42	19.68	19.68	-2.19%	10,854,470
Sep 10, 2026	20.71	20.73	20.00	20.12	20.12	-3.27%	11,662,801
Sep 9, 2026	21.19	21.25	20.66	20.80	20.80	-2.67%	12,656,485
Sep 8, 2026	21.20	21.52	21.08	21.37	21.37	0.66%	14,443,892
Sep 7, 2026	21.00	21.24	20.75	21.23	21.23	1.38%	10,103,300
Sep 4, 2026	21.16	21.59	20.76	20.94	20.94	-0.43%	14,278,614
Sep 3, 2026	21.18	21.30	20.80	21.03	21.03	0.05%	10,870,363
Sep 2, 2026	21.32	21.59	21.02	21.02	21.02	-1.41%	12,911,620
Sep 1, 2026	21.43	21.68	21.28	21.32	21.32	-0.51%	11,668,940
Aug 31, 2026	21.16	21.50	20.91	21.43	21.43	-0.09%	12,529,923
Aug 28, 2026	21.70	21.84	21.43	21.45	21.45	-1.97%	14,079,293
Aug 27, 2026	21.45	21.94	21.23	21.88	21.88	0.74%	22,568,980
Aug 26, 2026	21.15	22.30	21.13	21.72	21.72	1.88%	25,260,838
Aug 25, 2026	20.73	21.49	20.62	21.32	21.32	1.52%	19,820,254
Aug 24, 2026	22.10	22.58	20.90	21.00	21.00	-5.32%	21,026,569
Aug 21, 2026	23.45	23.52	21.80	22.18	22.18	-7.89%	36,839,146
Aug 20, 2026	23.88	24.99	23.42	24.08	24.08	5.11%	45,446,540
Aug 19, 2026	24.00	24.30	22.71	22.91	22.91	-5.49%	26,299,973
Aug 18, 2026	25.00	25.18	24.05	24.24	24.24	-2.73%	29,215,705
Aug 17, 2026	24.88	25.26	24.19	24.92	24.92	-0.44%	28,949,700
Aug 14, 2026	25.42	25.82	24.51	25.03	25.03	-3.06%	38,012,120
Aug 13, 2026	23.80	26.82	23.45	25.82	25.82	7.90%	67,700,820
Aug 12, 2026	23.56	24.62	23.50	23.93	23.93	-0.33%	27,676,650
Aug 11, 2026	23.85	24.80	23.65	24.01	24.01	-0.54%	36,834,060
Aug 10, 2026	24.75	25.60	23.84	24.14	24.14	-1.79%	42,140,123
Aug 7, 2026	23.39	25.21	23.07	24.58	24.58	2.85%	51,342,412
Aug 6, 2026	23.46	24.49	22.46	23.90	23.90	4.14%	48,557,770
Aug 5, 2026	22.25	22.98	22.20	22.95	22.95	2.41%	24,529,730
Aug 4, 2026	22.18	22.72	22.06	22.41	22.41	2.99%	23,189,290
Aug 3, 2026	21.85	22.21	21.60	21.76	21.76	-0.96%	14,313,210
Jul 31, 2026	20.69	22.28	20.68	21.97	21.97	4.92%	27,560,103
Jul 30, 2026	22.01	22.89	20.86	20.94	20.94	-6.31%	27,859,900
Jul 29, 2026	23.25	23.70	22.21	22.35	22.35	-1.89%	24,592,778
Jul 28, 2026	23.76	24.00	22.65	22.78	22.78	-2.90%	26,500,182
Jul 27, 2026	22.18	23.94	21.81	23.46	23.46	5.72%	33,618,881
Jul 24, 2026	24.01	24.35	22.19	22.19	22.19	-9.21%	36,859,917
Jul 23, 2026	24.72	25.57	24.21	24.44	24.44	-2.51%	37,291,132
Jul 22, 2026	23.73	26.16	23.58	25.07	25.07	3.00%	50,399,540