SHE:300207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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