SHE:300507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	6.30	6.40	6.20	6.36	-	2.09%	6,385,900
Sep 11, 2026	6.30	6.31	6.15	6.23	6.23	-1.58%	7,470,800
Sep 10, 2026	6.46	6.46	6.31	6.33	6.33	-2.16%	6,434,165
Sep 9, 2026	6.53	6.59	6.45	6.47	6.47	-1.22%	6,774,134
Sep 8, 2026	6.57	6.63	6.51	6.55	6.55	-0.46%	7,266,350
Sep 7, 2026	6.61	6.64	6.52	6.58	6.58	0.15%	8,701,894
Sep 4, 2026	6.63	6.73	6.54	6.57	6.57	-0.30%	11,058,282
Sep 3, 2026	6.66	6.72	6.52	6.59	6.59	-1.05%	7,519,821
Sep 2, 2026	6.61	6.70	6.53	6.66	6.66	0.45%	7,167,000
Sep 1, 2026	6.65	6.68	6.58	6.63	6.63	0.45%	6,844,600
Aug 31, 2026	6.55	6.64	6.52	6.60	6.60	0.30%	7,035,500
Aug 28, 2026	6.57	6.67	6.53	6.58	6.58	0.30%	6,606,400
Aug 27, 2026	6.46	6.58	6.42	6.56	6.56	0.92%	7,321,264
Aug 26, 2026	6.50	6.57	6.42	6.50	6.50	0.46%	7,410,651
Aug 25, 2026	6.25	6.49	6.24	6.47	6.47	2.70%	8,524,278
Aug 24, 2026	6.42	6.43	6.23	6.30	6.30	-0.79%	4,991,816
Aug 21, 2026	6.34	6.39	6.22	6.35	6.35	-0.31%	4,597,847
Aug 20, 2026	6.26	6.42	6.23	6.37	6.37	2.41%	7,040,500
Aug 19, 2026	6.51	6.53	6.18	6.22	6.22	-5.18%	9,250,538
Aug 18, 2026	6.63	6.68	6.51	6.56	6.56	-1.50%	7,231,380
Aug 17, 2026	6.56	6.74	6.47	6.66	6.66	1.52%	8,867,400
Aug 14, 2026	6.53	6.57	6.46	6.56	6.56	1.08%	4,847,720
Aug 13, 2026	6.64	6.70	6.49	6.49	6.49	-2.41%	7,189,048
Aug 12, 2026	6.53	6.67	6.52	6.65	6.65	1.68%	7,200,651
Aug 11, 2026	6.64	6.66	6.52	6.54	6.54	-1.95%	7,650,385
Aug 10, 2026	6.70	6.70	6.52	6.67	6.67	1.37%	7,421,213
Aug 7, 2026	6.66	6.69	6.50	6.58	6.58	-1.20%	8,059,492
Aug 6, 2026	6.62	6.79	6.55	6.66	6.66	-0.15%	7,728,098
Aug 5, 2026	6.62	6.71	6.55	6.67	6.67	1.68%	7,025,962
Aug 4, 2026	6.46	6.58	6.43	6.56	6.56	1.55%	7,282,340
Aug 3, 2026	6.36	6.47	6.31	6.46	6.46	1.89%	6,281,280
Jul 31, 2026	6.29	6.40	6.28	6.34	6.34	2.26%	8,695,780
Jul 30, 2026	6.18	6.29	6.14	6.20	6.20	-0.32%	8,403,672
Jul 29, 2026	6.10	6.27	6.10	6.22	6.22	1.47%	7,935,966
Jul 28, 2026	6.08	6.24	6.07	6.13	6.13	-0.65%	5,857,700
Jul 27, 2026	5.95	6.21	5.90	6.17	6.17	4.22%	7,924,644
Jul 24, 2026	6.02	6.03	5.88	5.92	5.92	-2.79%	6,710,420
Jul 23, 2026	5.99	6.10	5.96	6.09	6.09	2.18%	6,962,924
Jul 22, 2026	6.09	6.14	5.94	5.96	5.96	-3.40%	7,873,539
Jul 21, 2026	6.09	6.21	5.77	6.17	6.17	1.15%	13,053,820
Jul 20, 2026	6.40	6.50	6.00	6.10	6.10	-5.28%	13,264,925
Jul 17, 2026	6.75	6.84	6.44	6.44	6.44	-5.01%	8,954,360
Jul 16, 2026	6.80	6.89	6.71	6.78	6.78	-0.88%	5,094,600
Jul 15, 2026	6.90	6.96	6.80	6.84	6.84	-0.87%	4,873,500
Jul 14, 2026	6.82	6.91	6.68	6.90	6.90	1.17%	6,788,964
Jul 13, 2026	7.15	7.18	6.81	6.82	6.82	-5.54%	10,825,333
Jul 10, 2026	7.15	7.33	7.11	7.22	7.22	-	10,503,024
Jul 9, 2026	7.12	7.27	6.99	7.22	7.22	0.84%	11,885,289
Jul 8, 2026	7.09	7.34	6.90	7.16	7.16	0.99%	13,625,285
Jul 7, 2026	7.30	7.30	7.03	7.09	7.09	-2.21%	7,332,985