SHE:300204 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	24.68	25.19	21.80	24.34	24.34	-3.57%	53,644,160
Jul 20, 2026	24.50	25.93	23.58	25.24	25.24	3.02%	48,288,830
Jul 17, 2026	26.83	27.26	24.01	24.50	24.50	-11.49%	67,291,461
Jul 16, 2026	25.94	29.98	25.88	27.68	27.68	5.41%	90,260,930
Jul 15, 2026	22.81	26.96	22.81	26.26	26.26	13.68%	74,983,335
Jul 14, 2026	23.67	23.94	21.66	23.10	23.10	-1.49%	36,568,144
Jul 13, 2026	24.02	24.98	23.40	23.45	23.45	-3.14%	44,504,920
Jul 10, 2026	22.78	25.12	22.38	24.21	24.21	4.44%	53,587,873
Jul 9, 2026	22.29	24.39	22.27	23.18	23.18	-2.40%	43,825,905
Jul 8, 2026	24.06	25.80	23.66	23.75	23.75	-3.06%	44,770,976
Jul 7, 2026	24.97	26.18	23.70	24.50	24.50	-3.35%	50,618,965
Jul 6, 2026	23.35	27.79	23.11	25.35	25.35	4.93%	70,840,060
Jul 3, 2026	24.47	24.74	22.92	24.16	24.16	0.71%	47,958,582
Jul 2, 2026	24.92	26.34	23.79	23.99	23.99	-4.65%	61,890,329
Jul 1, 2026	23.55	25.90	23.00	25.16	25.16	5.80%	71,397,384
Jun 30, 2026	23.51	24.38	23.30	23.78	23.78	2.15%	62,181,798
Jun 29, 2026	19.40	23.28	18.98	23.28	23.28	20.00%	55,733,887
Jun 26, 2026	20.92	21.35	19.38	19.40	19.40	-7.62%	27,141,723
Jun 25, 2026	21.42	21.90	20.23	21.00	21.00	-0.94%	33,726,761
Jun 24, 2026	22.54	22.60	21.10	21.20	21.20	-6.19%	41,247,960
Jun 23, 2026	20.32	23.60	20.12	22.60	22.60	11.22%	56,989,399
Jun 22, 2026	20.43	20.43	19.28	20.32	20.32	-0.88%	25,540,420
Jun 18, 2026	19.98	21.68	19.71	20.50	20.50	1.94%	30,004,402
Jun 17, 2026	20.35	20.42	19.90	20.11	20.11	-2.19%	17,336,820
Jun 16, 2026	20.78	21.18	20.42	20.56	20.56	-0.87%	15,833,643
Jun 15, 2026	21.00	21.04	20.40	20.74	20.74	-1.47%	18,143,826
Jun 12, 2026	20.39	21.35	19.82	21.05	21.05	3.29%	26,920,027
Jun 11, 2026	21.33	21.50	20.27	20.38	20.38	-6.81%	27,589,816
Jun 10, 2026	22.87	23.46	21.87	21.87	21.87	-1.58%	22,376,326
Jun 9, 2026	23.37	23.62	21.96	22.22	22.22	-5.73%	30,121,718
Jun 8, 2026	23.34	25.08	23.34	23.57	23.57	-5.04%	23,497,057
Jun 5, 2026	25.59	26.49	23.95	24.82	24.82	1.18%	41,956,930
Jun 4, 2026	24.71	25.42	24.21	24.53	24.53	-1.72%	22,534,760
Jun 3, 2026	23.70	25.26	23.39	24.96	24.96	4.30%	33,398,737
Jun 2, 2026	24.56	24.70	23.41	23.93	23.93	-3.31%	21,047,512
Jun 1, 2026	25.78	26.00	24.43	24.75	24.75	-4.00%	38,332,850
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