SHE:300207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	19.95	19.95	19.00	19.08	-	-2.55%	20,401,627
Jun 10, 2026	19.88	20.15	19.32	19.58	19.58	-2.64%	39,402,510
Jun 9, 2026	19.95	20.19	19.43	20.11	20.11	2.55%	44,433,271
Jun 8, 2026	20.30	20.48	19.35	19.61	19.61	-5.58%	59,290,720
Jun 5, 2026	21.23	21.43	20.52	20.77	20.77	-2.17%	53,944,810
Jun 4, 2026	21.69	21.77	21.09	21.23	21.23	-2.53%	45,159,060
Jun 3, 2026	22.44	22.48	21.71	21.87	21.78	-2.67%	45,683,920
Jun 2, 2026	22.85	22.87	21.84	22.47	22.38	-1.49%	48,559,970
Jun 1, 2026	22.79	23.48	22.73	22.81	22.72	0.09%	44,225,460
May 29, 2026	23.78	23.97	22.69	22.79	22.70	-4.52%	62,993,130
May 28, 2026	24.15	24.34	23.40	23.87	23.77	-0.91%	51,462,450
May 27, 2026	23.94	24.80	23.82	24.09	23.99	1.30%	75,973,450
May 26, 2026	23.70	24.09	23.40	23.78	23.68	-0.83%	50,317,870
May 25, 2026	24.58	24.59	23.70	23.98	23.88	-2.08%	55,824,560
May 22, 2026	24.56	24.72	24.24	24.49	24.39	0.57%	54,197,150
May 21, 2026	25.30	25.97	24.34	24.35	24.25	-3.22%	66,497,220
May 20, 2026	24.81	25.50	24.48	25.16	25.06	0.84%	53,644,040
May 19, 2026	25.10	25.29	24.50	24.95	24.85	-0.60%	48,121,170
May 18, 2026	25.03	25.51	24.73	25.10	25.00	-0.40%	53,537,760
May 15, 2026	25.50	26.05	25.01	25.20	25.10	-1.22%	67,678,240
May 14, 2026	26.66	26.98	25.51	25.51	25.41	-3.70%	64,128,360
May 13, 2026	26.14	26.80	26.00	26.49	26.38	0.68%	52,674,470
May 12, 2026	27.20	27.20	26.15	26.31	26.20	-2.59%	61,523,030
May 11, 2026	26.71	27.45	26.51	27.01	26.90	1.05%	73,434,980
May 8, 2026	27.00	27.54	26.61	26.73	26.62	-1.69%	73,489,890
May 7, 2026	27.93	28.03	26.99	27.19	27.08	-2.72%	77,935,120
May 6, 2026	27.50	28.28	27.50	27.95	27.83	1.90%	76,875,150
Apr 30, 2026	27.71	27.80	26.90	27.43	27.32	-1.15%	68,571,770
Apr 29, 2026	26.40	27.92	26.10	27.75	27.64	4.91%	87,931,360
Apr 28, 2026	26.88	26.95	26.24	26.45	26.34	-2.29%	59,943,100
Apr 27, 2026	27.48	27.88	26.96	27.07	26.96	-2.45%	80,519,750
Apr 24, 2026	26.60	28.39	25.90	27.75	27.64	-4.74%	159,539,800
Apr 23, 2026	29.69	29.89	28.60	29.13	29.01	-2.18%	81,881,910
Apr 22, 2026	29.59	30.60	29.37	29.78	29.66	0.44%	115,301,400
Apr 21, 2026	29.04	29.84	28.51	29.65	29.53	2.10%	113,940,500
Apr 20, 2026	29.28	29.49	28.81	29.04	28.92	-1.19%	73,445,000
Apr 17, 2026	29.17	29.53	28.97	29.39	29.27	0.20%	94,113,340
Apr 16, 2026	29.60	30.07	29.12	29.33	29.21	0.79%	138,984,200
Apr 15, 2026	29.96	30.05	28.96	29.10	28.98	-3.03%	119,187,400
Apr 14, 2026	28.95	30.10	28.52	30.01	29.89	3.70%	170,674,200
Apr 13, 2026	28.72	29.48	28.18	28.94	28.82	1.08%	202,612,800
Apr 10, 2026	25.85	29.95	25.76	28.63	28.51	14.70%	289,080,700
Apr 9, 2026	24.25	25.25	24.10	24.96	24.86	1.75%	61,154,870
Apr 8, 2026	24.31	24.61	24.26	24.53	24.43	3.28%	60,554,810
Apr 7, 2026	23.68	24.32	23.59	23.75	23.65	0.98%	46,679,120
Apr 3, 2026	24.75	24.89	23.51	23.52	23.42	-4.97%	66,791,710
Apr 2, 2026	25.15	26.00	24.36	24.75	24.65	-2.56%	75,313,400
Apr 1, 2026	25.65	26.23	25.08	25.40	25.30	0.75%	66,652,230
Mar 31, 2026	26.60	26.60	25.21	25.21	25.11	-5.69%	92,037,030
Mar 30, 2026	27.31	27.55	26.46	26.73	26.62	-3.43%	85,067,840