SHE:300207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	18.00	18.00	17.07	17.14	-	0.94%	262,100
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
Aug 17, 2026	18.40	18.58	18.23	18.57	18.57	1.03%	33,459,170
Aug 14, 2026	18.50	18.80	18.28	18.38	18.38	-0.76%	34,345,804
Aug 13, 2026	18.97	19.02	18.50	18.52	18.52	-2.42%	43,315,652
Aug 12, 2026	18.55	19.10	18.51	18.98	18.98	1.82%	53,771,956
Aug 11, 2026	18.65	18.84	18.48	18.64	18.64	-0.80%	36,469,359
Aug 10, 2026	18.53	19.08	18.53	18.79	18.79	1.68%	52,183,977
Aug 7, 2026	18.40	18.57	18.13	18.48	18.48	-0.16%	47,359,545
Aug 6, 2026	18.94	19.08	18.31	18.51	18.51	-2.22%	64,859,389
Aug 5, 2026	18.56	19.05	18.56	18.93	18.93	1.50%	60,769,950
Aug 4, 2026	18.85	19.08	18.58	18.65	18.65	-0.85%	55,107,330
Aug 3, 2026	19.06	19.25	18.60	18.81	18.81	-1.26%	63,702,430
Jul 31, 2026	18.96	19.31	18.67	19.05	19.05	0.32%	75,629,315
Jul 30, 2026	18.80	19.20	18.60	18.99	18.99	-0.63%	77,227,288
Jul 29, 2026	18.01	19.33	17.90	19.11	19.11	6.28%	104,841,168
Jul 28, 2026	17.68	18.17	17.67	17.98	17.98	-0.55%	60,016,187
Jul 27, 2026	17.70	18.58	17.63	18.08	18.08	6.86%	89,722,959
Jul 24, 2026	17.30	17.56	16.91	16.92	16.92	-2.76%	44,343,400
Jul 23, 2026	16.90	17.42	16.85	17.40	17.40	2.53%	51,380,821
Jul 22, 2026	17.22	17.31	16.84	16.97	16.97	-1.96%	42,884,500
Jul 21, 2026	16.62	17.66	16.53	17.31	17.31	4.21%	74,206,120
Jul 20, 2026	16.21	16.68	16.01	16.61	16.61	0.18%	49,922,060
Jul 17, 2026	16.85	17.16	16.50	16.58	16.58	-1.95%	47,270,519
Jul 16, 2026	16.65	17.16	16.40	16.91	16.91	0.96%	40,572,236
Jul 15, 2026	16.63	17.09	16.55	16.75	16.75	0.42%	33,547,973
Jul 14, 2026	16.62	16.70	16.26	16.68	16.68	0.36%	38,803,114
Jul 13, 2026	17.15	17.37	16.49	16.62	16.62	-3.99%	46,052,800
Jul 10, 2026	17.30	17.68	17.01	17.31	17.31	-0.17%	41,966,625
Jul 9, 2026	17.23	17.41	16.63	17.34	17.34	0.58%	40,583,504
Jul 8, 2026	17.77	17.80	17.21	17.24	17.24	-2.82%	35,788,796
Jul 7, 2026	18.24	18.41	17.68	17.74	17.74	-2.47%	38,058,643
Jul 6, 2026	18.58	18.97	18.13	18.19	18.19	-1.94%	47,861,789
Jul 3, 2026	18.31	18.80	18.16	18.55	18.55	2.04%	44,019,350
Jul 2, 2026	18.60	18.83	18.15	18.18	18.18	-3.04%	47,380,147
Jul 1, 2026	19.01	19.13	18.33	18.75	18.75	-1.26%	47,059,178
Jun 30, 2026	18.48	19.22	18.43	18.99	18.99	2.76%	43,426,343
Jun 29, 2026	18.52	18.69	18.01	18.48	18.48	0.43%	44,389,440
Jun 26, 2026	19.94	19.94	18.40	18.40	18.40	-7.07%	57,512,731