SHE:300207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	15.89	18.51	15.89	18.08	18.08	1.63%	93,721,029
Nov 2, 2026	16.48	18.44	16.44	17.79	17.79	10.77%	108,113,277
Oct 30, 2026	15.89	16.56	15.89	16.06	16.06	-4.00%	75,305,253
Oct 29, 2026	17.41	17.51	16.72	16.73	16.73	-5.21%	61,815,701
Oct 28, 2026	17.50	17.98	17.38	17.65	17.65	1.44%	56,550,112
Oct 27, 2026	18.28	18.47	17.40	17.40	17.40	-4.76%	56,971,308
Oct 26, 2026	18.48	18.70	18.03	18.27	18.27	-2.40%	69,013,813
Oct 23, 2026	17.40	18.80	17.38	18.72	18.72	5.17%	93,028,543
Oct 22, 2026	18.06	18.48	17.73	17.80	17.80	-0.28%	72,748,175
Oct 21, 2026	18.41	18.70	17.75	17.85	17.85	-1.82%	84,200,136
Oct 20, 2026	18.00	18.35	17.86	18.18	18.18	0.83%	53,518,888
Oct 19, 2026	18.03	18.18	17.74	18.03	18.03	-1.04%	51,182,802
Oct 16, 2026	18.68	18.76	18.05	18.22	18.22	-1.09%	67,732,625
Oct 15, 2026	18.15	18.87	18.02	18.42	18.42	-2.23%	82,904,446
Oct 14, 2026	19.73	20.11	18.80	18.84	18.84	-4.51%	88,926,081
Oct 13, 2026	19.68	20.63	19.00	19.73	19.73	-1.55%	107,898,941
Oct 12, 2026	20.93	21.41	20.00	20.04	20.04	-3.00%	110,928,715
Oct 9, 2026	20.90	22.14	20.25	20.66	20.66	-3.91%	157,130,956
Oct 8, 2026	21.59	23.09	21.42	21.50	21.50	-2.27%	146,438,300
Sep 30, 2026	21.50	22.25	21.10	22.00	22.00	2.33%	129,544,800
Sep 29, 2026	21.02	23.30	20.88	21.50	21.50	0.56%	190,832,900
Sep 28, 2026	20.00	21.40	19.76	21.38	21.38	6.42%	161,221,200
Sep 24, 2026	19.31	20.49	19.08	20.09	20.09	2.87%	120,486,549
Sep 23, 2026	19.30	20.00	18.99	19.53	19.53	1.30%	95,482,099
Sep 22, 2026	19.60	19.80	19.22	19.28	19.28	-1.98%	77,952,425
Sep 21, 2026	19.99	20.12	19.65	19.67	19.67	-1.80%	73,000,069
Sep 18, 2026	20.00	20.33	19.86	20.03	20.03	-0.99%	94,144,490
Sep 17, 2026	19.76	20.45	19.42	20.23	20.23	2.12%	140,925,583
Sep 16, 2026	17.55	20.88	17.41	19.81	19.81	11.67%	169,192,195
Sep 15, 2026	18.29	18.39	17.71	17.74	17.74	-3.32%	62,641,578
Sep 14, 2026	18.28	18.87	18.20	18.35	18.35	-0.65%	72,031,780
Sep 11, 2026	17.65	18.80	17.18	18.47	18.47	3.36%	95,270,884
Sep 10, 2026	17.40	18.13	17.18	17.87	17.87	2.41%	67,862,017
Sep 9, 2026	17.15	17.65	17.02	17.45	17.45	1.69%	46,300,855
Sep 8, 2026	17.25	17.58	17.06	17.16	17.16	0.06%	40,348,209
Sep 7, 2026	17.29	17.35	17.03	17.15	17.15	1.84%	40,554,564
Sep 4, 2026	17.12	17.30	16.79	16.84	16.84	-0.82%	28,932,840
Sep 3, 2026	17.08	17.17	16.91	16.98	16.98	-	19,035,705
Sep 2, 2026	17.10	17.10	16.83	16.98	16.98	-1.45%	27,128,965
Sep 1, 2026	17.42	17.52	17.14	17.23	17.23	-1.09%	28,231,375
Aug 31, 2026	17.77	17.86	17.10	17.42	17.42	-2.84%	48,046,543
Aug 28, 2026	18.00	18.04	17.77	17.93	17.93	-0.88%	29,674,596
Aug 27, 2026	18.04	18.11	17.55	18.09	18.09	-0.44%	44,306,307
Aug 26, 2026	17.78	18.33	17.71	18.17	18.17	2.19%	36,078,549
Aug 25, 2026	17.76	17.94	17.56	17.78	17.78	-0.67%	27,121,068
Aug 24, 2026	17.99	18.45	17.79	17.90	17.90	-0.61%	35,379,516
Aug 21, 2026	17.78	18.29	17.70	18.01	18.01	0.78%	30,484,210
Aug 20, 2026	17.85	18.14	17.77	17.87	17.87	0.85%	24,347,980
Aug 19, 2026	18.04	18.15	17.70	17.72	17.72	-2.74%	36,187,210
Aug 18, 2026	18.45	18.56	18.03	18.22	18.22	-1.88%	38,434,994