SHE:300207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	21.26	22.42	21.26	22.28	-	0.50%	18,273,804
Aug 21, 2025	22.53	22.60	22.00	22.17	22.17	-1.34%	49,012,833
Aug 20, 2025	22.15	22.55	21.91	22.47	22.47	0.81%	47,371,128
Aug 19, 2025	22.18	22.53	21.92	22.29	22.29	1.00%	61,577,484
Aug 18, 2025	21.77	22.35	21.67	22.07	22.07	1.28%	57,720,159
Aug 15, 2025	21.26	21.96	21.26	21.79	21.79	1.87%	44,904,882
Aug 14, 2025	21.93	21.93	21.21	21.39	21.39	-2.02%	43,822,288
Aug 13, 2025	21.71	21.97	21.63	21.83	21.83	0.65%	36,807,223
Aug 12, 2025	22.06	22.09	21.51	21.69	21.69	-1.36%	34,039,929
Aug 11, 2025	21.14	22.00	21.14	21.99	21.99	4.02%	53,047,153
Aug 8, 2025	21.32	21.41	21.14	21.14	21.14	-1.21%	26,436,794
Aug 7, 2025	21.71	21.80	21.16	21.40	21.40	-1.52%	37,397,669
Aug 6, 2025	21.49	21.77	21.10	21.73	21.73	0.74%	37,628,196
Aug 5, 2025	21.49	21.75	21.47	21.57	21.57	0.42%	25,306,749
Aug 4, 2025	21.21	21.53	21.13	21.48	21.48	0.61%	27,417,500
Aug 1, 2025	21.46	21.73	21.26	21.35	21.35	-1.07%	30,296,195
Jul 31, 2025	22.10	22.20	21.48	21.58	21.58	-2.26%	47,980,304
Jul 30, 2025	22.63	22.77	21.90	22.08	22.08	-3.16%	57,171,803
Jul 29, 2025	22.16	22.98	22.00	22.80	22.80	1.60%	73,373,596
Jul 28, 2025	21.83	22.78	21.83	22.44	22.44	4.91%	81,734,024
Jul 25, 2025	21.46	21.71	21.32	21.39	21.39	-1.16%	33,372,701
Jul 24, 2025	21.35	21.82	21.35	21.64	21.64	2.03%	49,225,191
Jul 23, 2025	21.51	21.63	21.14	21.21	21.21	-2.12%	50,047,239
Jul 22, 2025	21.12	21.88	20.93	21.67	21.67	2.22%	73,421,808
Jul 21, 2025	21.20	21.25	20.91	21.20	21.20	-	45,100,163
Jul 18, 2025	21.11	21.60	21.02	21.20	21.20	0.57%	62,828,634
Jul 17, 2025	21.17	21.25	20.82	21.08	21.08	-	54,159,405
Jul 16, 2025	20.86	21.38	20.62	21.08	21.08	1.05%	78,355,807
Jul 15, 2025	20.40	21.24	20.28	20.86	20.86	2.86%	88,413,609
Jul 14, 2025	20.63	20.95	20.25	20.28	20.28	-1.51%	58,867,208
Jul 11, 2025	19.81	21.20	19.63	20.59	20.59	6.19%	116,360,033
Jul 10, 2025	19.47	19.59	19.27	19.39	19.39	-0.62%	24,728,756
Jul 9, 2025	19.67	19.96	19.46	19.51	19.51	-0.91%	27,309,172
Jul 8, 2025	19.38	19.73	19.34	19.69	19.69	1.60%	22,097,540
Jul 7, 2025	19.61	19.74	19.32	19.38	19.38	-1.47%	24,586,010
Jul 4, 2025	20.15	20.16	19.64	19.67	19.67	-2.38%	29,570,626
Jul 3, 2025	19.73	20.25	19.58	20.15	20.15	2.54%	37,606,192
Jul 2, 2025	19.80	19.81	19.57	19.65	19.65	-1.26%	23,737,180
Jul 1, 2025	19.95	19.97	19.53	19.90	19.90	-0.80%	35,738,737
Jun 30, 2025	20.12	20.18	19.76	20.06	20.06	1.06%	33,823,718
Jun 27, 2025	20.12	20.48	19.77	19.85	19.85	-0.50%	46,861,892
Jun 26, 2025	20.10	20.60	19.90	19.95	19.95	-0.60%	56,793,343
Jun 25, 2025	19.75	20.23	19.70	20.07	20.07	1.31%	68,759,537
Jun 24, 2025	19.16	19.85	18.99	19.81	19.81	4.15%	62,225,314
Jun 23, 2025	18.30	19.07	18.26	19.02	19.02	3.37%	48,610,572
Jun 20, 2025	18.30	18.85	18.28	18.40	18.40	0.27%	30,478,358
Jun 19, 2025	18.43	18.87	18.28	18.35	18.35	-1.13%	27,095,292
Jun 18, 2025	18.50	18.64	18.21	18.56	18.56	0.71%	20,109,150
Jun 17, 2025	18.26	18.57	18.23	18.43	18.43	0.88%	20,422,464
Jun 16, 2025	18.05	18.28	18.00	18.27	18.27	0.77%	16,221,434