SHE:300207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 25, 2026	20.02	20.09	19.65	19.80	19.80	-1.49%	38,985,107
Jun 24, 2026	20.30	20.35	19.82	20.10	20.10	-0.59%	40,924,460
Jun 23, 2026	21.16	21.32	20.05	20.22	20.22	-4.89%	49,107,840
Jun 22, 2026	20.52	21.29	20.17	21.26	21.26	2.21%	61,471,871
Jun 18, 2026	20.96	21.20	20.60	20.80	20.80	-1.09%	44,415,967
Jun 17, 2026	20.88	21.20	20.81	21.03	21.03	-0.80%	43,955,006
Jun 16, 2026	21.08	21.49	20.65	21.20	21.20	3.01%	80,276,500
Jun 15, 2026	20.47	20.63	20.12	20.58	20.58	1.78%	57,378,800
Jun 12, 2026	19.39	20.70	19.26	20.22	20.22	5.70%	79,389,540
Jun 11, 2026	19.55	19.57	19.00	19.13	19.13	-2.30%	39,593,500
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