SHE:300207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	24.24	24.49	23.96	24.20	24.20	-1.02%	37,380,869
Jan 27, 2026	24.84	24.84	23.52	24.45	24.45	-1.05%	58,773,660
Jan 26, 2026	25.50	25.62	24.51	24.71	24.71	-2.56%	66,063,640
Jan 23, 2026	24.30	25.44	24.24	25.36	25.36	4.49%	79,047,209
Jan 22, 2026	24.52	24.87	24.17	24.27	24.27	-0.78%	38,383,380
Jan 21, 2026	23.99	24.56	23.90	24.46	24.46	1.28%	38,677,470
Jan 20, 2026	24.95	24.99	23.81	24.15	24.15	-3.05%	73,659,070
Jan 19, 2026	25.06	25.18	24.66	24.91	24.91	-0.52%	51,016,730
Jan 16, 2026	25.24	25.38	24.81	25.04	25.04	0.40%	58,924,025
Jan 15, 2026	24.60	25.45	24.50	24.94	24.94	1.26%	66,073,120
Jan 14, 2026	24.40	25.24	24.31	24.63	24.63	0.53%	77,294,136
Jan 13, 2026	25.39	25.66	24.41	24.50	24.50	-3.66%	82,137,300
Jan 12, 2026	25.30	25.48	24.19	25.43	25.43	-0.74%	108,684,800
Jan 9, 2026	25.51	25.90	25.24	25.62	25.62	0.47%	53,005,383
Jan 8, 2026	25.60	25.93	25.31	25.50	25.50	-1.39%	50,890,470
Jan 7, 2026	26.38	26.62	25.51	25.86	25.86	-2.16%	73,443,920
Jan 6, 2026	25.98	26.64	25.98	26.43	26.43	1.97%	56,715,110
Jan 5, 2026	26.15	26.41	25.62	25.92	25.92	-0.88%	78,249,600
Dec 31, 2025	27.28	27.35	26.00	26.15	26.15	-3.82%	62,405,060
Dec 30, 2025	26.00	27.42	25.99	27.19	27.19	3.15%	96,744,290
Dec 29, 2025	25.00	27.21	25.00	26.36	26.36	-11.39%	158,417,300
Dec 26, 2025	29.92	30.38	29.53	29.75	29.75	0.75%	59,855,270
Dec 25, 2025	29.61	29.66	29.24	29.53	29.53	-0.74%	35,883,240
Dec 24, 2025	29.63	29.92	29.38	29.75	29.75	-0.30%	48,330,370
Dec 23, 2025	29.36	30.26	29.26	29.84	29.84	1.95%	55,366,320
Dec 22, 2025	28.77	29.45	28.60	29.27	29.27	2.70%	41,708,680
Dec 19, 2025	28.61	28.87	28.33	28.50	28.50	0.07%	25,792,170
Dec 18, 2025	28.77	29.07	28.45	28.48	28.48	-2.03%	28,228,440
Dec 17, 2025	27.94	29.25	27.94	29.07	29.07	4.23%	48,529,850
Dec 16, 2025	28.40	28.63	27.51	27.89	27.89	-2.41%	41,452,448
Dec 15, 2025	29.31	29.45	28.45	28.58	28.58	-3.45%	47,143,610
Dec 12, 2025	28.85	29.78	28.45	29.60	29.60	2.78%	61,431,290
Dec 11, 2025	29.08	29.75	28.80	28.80	28.80	-0.72%	51,035,400
Dec 10, 2025	29.00	29.17	28.44	29.01	29.01	-0.38%	39,121,070
Dec 9, 2025	29.30	29.81	28.86	29.12	29.12	-0.95%	47,427,874
Dec 8, 2025	29.21	29.72	28.91	29.40	29.40	1.20%	45,717,760
Dec 5, 2025	29.08	29.25	28.54	29.05	29.05	-0.21%	33,672,021
Dec 4, 2025	29.00	29.23	28.47	29.11	29.11	0.62%	31,339,241
Dec 3, 2025	29.25	29.75	28.83	28.93	28.93	-0.89%	41,237,610
Dec 2, 2025	29.48	29.55	28.99	29.19	29.19	-1.48%	35,841,485
Dec 1, 2025	29.78	29.97	29.27	29.63	29.63	0.47%	47,315,700
Nov 28, 2025	29.14	29.77	28.85	29.49	29.49	0.72%	51,973,180
Nov 27, 2025	28.78	30.44	28.67	29.28	29.28	1.70%	74,647,980
Nov 26, 2025	28.63	29.15	28.20	28.79	28.79	0.52%	47,111,990
Nov 25, 2025	28.50	29.28	28.35	28.64	28.64	1.42%	50,991,890
Nov 24, 2025	28.39	28.60	27.88	28.24	28.24	0.50%	44,831,060
Nov 21, 2025	29.30	29.70	28.09	28.10	28.10	-6.36%	70,079,810
Nov 20, 2025	31.10	31.25	29.84	30.01	30.01	-2.82%	64,987,050
Nov 19, 2025	31.01	31.69	30.69	30.88	30.88	-1.03%	50,652,570
Nov 18, 2025	31.68	32.38	30.66	31.20	31.20	-2.10%	70,524,440