SHE:300207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 14, 2026	20.90	20.90	18.80	18.84	18.84	-4.51%	89,851,914
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
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