SHE:300507 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	5.80	5.88	5.73	5.82	5.82	-0.51%	7,748,000
Oct 23, 2026	5.67	5.87	5.39	5.85	5.85	2.09%	15,906,880
Oct 22, 2026	5.80	5.90	5.73	5.73	5.73	-1.04%	7,206,038
Oct 21, 2026	5.86	5.88	5.77	5.79	5.79	-0.86%	6,970,308
Oct 20, 2026	5.83	5.95	5.77	5.84	5.84	-	8,132,599
Oct 19, 2026	5.99	6.00	5.68	5.84	5.84	-4.42%	15,048,106
Oct 16, 2026	6.06	6.23	6.01	6.11	6.11	1.66%	8,917,662
Oct 15, 2026	6.11	6.13	6.00	6.01	6.01	-2.91%	7,156,740
Oct 14, 2026	6.30	6.30	6.17	6.19	6.19	-1.75%	5,183,400
Oct 13, 2026	6.30	6.36	6.11	6.30	6.30	-	8,150,300
Oct 12, 2026	6.26	6.37	6.24	6.30	6.30	0.16%	7,600,499
Oct 9, 2026	6.20	6.32	6.00	6.29	6.29	1.29%	10,067,153
Oct 8, 2026	6.23	6.40	6.18	6.21	6.21	-0.48%	6,879,104
Sep 30, 2026	6.32	6.39	6.22	6.24	6.24	-0.79%	5,563,298
Sep 29, 2026	6.21	6.34	6.16	6.29	6.29	0.32%	7,188,024
Sep 28, 2026	6.39	6.41	6.15	6.27	6.27	-1.72%	8,625,240
Sep 24, 2026	6.46	6.52	6.36	6.38	6.38	-1.54%	5,681,032
Sep 23, 2026	6.47	6.51	6.43	6.48	6.48	-0.15%	4,662,832
Sep 22, 2026	6.52	6.58	6.46	6.49	6.49	-0.61%	6,459,885
Sep 21, 2026	6.46	6.56	6.46	6.53	6.53	0.62%	6,821,200
Sep 18, 2026	6.47	6.55	6.44	6.49	6.49	1.41%	7,818,391
Sep 17, 2026	6.35	6.42	6.27	6.40	6.40	-0.62%	8,360,316
Sep 16, 2026	6.21	6.50	6.16	6.44	6.44	3.70%	11,117,970
Sep 15, 2026	6.30	6.41	6.21	6.21	6.21	-2.36%	5,886,938
Sep 14, 2026	6.21	6.40	6.20	6.36	6.36	2.09%	6,176,100
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