SHE:300607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	38.55	38.55	35.76	35.83	-	-2.69%	8,711,530
Sep 25, 2025	37.31	37.68	36.75	36.82	36.82	-1.66%	19,161,177
Sep 24, 2025	36.66	37.56	36.14	37.44	37.44	1.52%	21,236,804
Sep 23, 2025	37.66	38.37	35.82	36.88	36.88	-3.38%	32,039,179
Sep 22, 2025	38.39	39.34	37.80	38.17	38.17	1.30%	29,226,179
Sep 19, 2025	38.55	39.80	37.41	37.68	37.68	-2.03%	41,135,118
Sep 18, 2025	40.11	40.75	37.86	38.46	38.46	-4.35%	61,756,174
Sep 17, 2025	39.20	40.81	38.90	40.21	40.21	2.34%	53,505,821
Sep 16, 2025	37.55	39.45	37.54	39.29	39.29	4.36%	46,651,704
Sep 15, 2025	38.91	39.37	37.55	37.65	37.65	-1.85%	39,222,613
Sep 12, 2025	39.70	40.45	38.33	38.36	38.36	-3.30%	49,897,950
Sep 11, 2025	37.30	39.98	37.15	39.67	39.67	5.34%	62,070,727
Sep 10, 2025	37.04	38.50	37.01	37.66	37.66	0.78%	36,750,643
Sep 9, 2025	37.32	37.95	37.00	37.37	37.37	-1.32%	29,308,302
Sep 8, 2025	35.62	37.99	35.40	37.87	37.87	5.93%	51,340,431
Sep 5, 2025	34.22	35.79	33.88	35.75	35.75	4.62%	27,687,578
Sep 4, 2025	35.71	35.88	33.60	34.17	34.17	-4.15%	28,506,481
Sep 3, 2025	37.38	37.75	35.43	35.65	35.65	-5.41%	33,570,235
Sep 2, 2025	36.90	38.99	34.69	37.69	37.69	3.46%	61,545,044
Sep 1, 2025	36.05	37.27	35.95	36.43	36.43	1.34%	23,268,865
Aug 29, 2025	36.39	36.89	35.73	35.95	35.95	-1.48%	22,946,397
Aug 28, 2025	35.65	36.50	34.84	36.49	36.49	1.98%	31,062,273
Aug 27, 2025	36.61	37.73	35.77	35.78	35.78	-2.24%	36,536,826
Aug 26, 2025	37.45	37.45	36.60	36.60	36.60	-3.23%	29,993,641
Aug 25, 2025	37.40	38.22	36.90	37.82	37.82	2.55%	40,844,019
Aug 22, 2025	36.68	37.18	36.38	36.88	36.88	1.10%	31,459,743
Aug 21, 2025	37.19	37.77	36.27	36.48	36.48	-1.80%	35,722,998
Aug 20, 2025	36.80	37.98	36.60	37.15	37.15	-1.72%	42,146,964
Aug 19, 2025	34.68	39.98	34.06	37.80	37.80	8.84%	80,944,771
Aug 18, 2025	34.34	35.00	34.21	34.73	34.73	1.14%	32,184,303
Aug 15, 2025	33.88	34.42	33.81	34.34	34.34	0.56%	26,617,543
Aug 14, 2025	34.30	34.87	33.14	34.15	34.15	-0.20%	35,757,648
Aug 13, 2025	34.03	34.36	33.71	34.22	34.22	0.62%	23,007,555
Aug 12, 2025	34.14	34.42	33.60	34.01	34.01	-0.47%	18,109,357
Aug 11, 2025	34.21	34.37	33.97	34.17	34.17	0.83%	18,932,661
Aug 8, 2025	35.10	35.10	33.88	33.89	33.89	-3.36%	23,649,603
Aug 7, 2025	35.80	35.98	34.56	35.07	35.07	-1.74%	35,704,242
Aug 6, 2025	34.56	36.56	34.20	35.69	35.69	4.97%	58,981,754
Aug 5, 2025	33.96	34.15	33.60	34.00	34.00	0.59%	19,621,333
Aug 4, 2025	32.30	33.87	32.30	33.80	33.80	3.36%	18,865,652
Aug 1, 2025	33.02	33.29	32.35	32.70	32.70	-1.51%	15,426,676
Jul 31, 2025	33.34	33.98	33.00	33.20	33.20	-1.45%	18,174,147
Jul 30, 2025	33.90	35.25	33.49	33.69	33.69	-0.80%	24,154,318
Jul 29, 2025	34.05	34.09	33.37	33.96	33.96	-0.26%	17,738,688
Jul 28, 2025	34.56	34.66	33.88	34.05	34.05	-0.96%	18,409,418
Jul 25, 2025	33.80	34.48	33.61	34.38	34.38	2.35%	27,471,058
Jul 24, 2025	33.10	33.90	33.10	33.59	33.59	2.28%	20,178,329
Jul 23, 2025	33.23	33.33	32.80	32.84	32.84	-1.94%	15,934,610
Jul 22, 2025	33.95	34.18	33.24	33.49	33.49	-2.48%	25,394,000
Jul 21, 2025	34.28	35.30	34.08	34.34	34.34	1.78%	31,247,477