SHE:300607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.75	28.25	27.67	28.12	28.12	0.82%	6,161,626
Mar 5, 2026	28.00	28.24	27.73	27.89	27.89	1.23%	7,312,826
Mar 4, 2026	27.30	27.91	27.22	27.55	27.55	-0.54%	8,091,693
Mar 3, 2026	29.06	29.25	27.56	27.70	27.70	-4.71%	13,463,035
Mar 2, 2026	29.70	29.87	28.93	29.07	29.07	-3.93%	13,552,748
Feb 27, 2026	30.40	30.46	30.12	30.26	30.26	-0.69%	8,203,510
Feb 26, 2026	30.87	30.93	30.31	30.47	30.47	-1.36%	10,877,420
Feb 25, 2026	31.12	31.29	30.84	30.89	30.89	-0.90%	10,096,910
Feb 24, 2026	32.44	32.68	30.94	31.17	31.17	-1.95%	15,475,530
Feb 13, 2026	31.20	31.86	31.10	31.79	31.79	1.60%	13,163,318
Feb 12, 2026	31.23	31.46	30.87	31.29	31.29	-1.32%	14,010,320
Feb 11, 2026	30.86	32.05	30.75	31.71	31.71	4.17%	27,638,310
Feb 10, 2026	30.13	30.59	29.91	30.44	30.44	1.00%	9,795,298
Feb 9, 2026	30.29	30.38	30.01	30.14	30.14	0.60%	8,313,751
Feb 6, 2026	29.31	30.36	29.17	29.96	29.96	1.49%	9,128,863
Feb 5, 2026	30.17	30.26	29.50	29.52	29.52	-2.83%	9,626,047
Feb 4, 2026	30.55	30.74	29.98	30.38	30.38	-0.78%	8,036,353
Feb 3, 2026	30.30	30.68	29.99	30.62	30.62	2.58%	9,086,394
Feb 2, 2026	30.23	30.94	29.81	29.85	29.85	-1.19%	11,246,481
Jan 30, 2026	30.70	31.07	29.71	30.21	30.21	-2.26%	12,062,560
Jan 29, 2026	31.14	31.94	30.81	30.91	30.91	-0.58%	11,895,790
Jan 28, 2026	31.70	31.88	31.06	31.09	31.09	-2.78%	10,583,090
Jan 27, 2026	31.91	32.35	30.69	31.98	31.98	-0.25%	15,187,680
Jan 26, 2026	33.57	34.25	31.75	32.06	32.06	-4.16%	21,939,468
Jan 23, 2026	32.93	33.62	32.84	33.45	33.45	0.87%	17,478,040
Jan 22, 2026	33.17	33.65	32.83	33.16	33.16	0.85%	15,266,975
Jan 21, 2026	33.00	33.46	32.78	32.88	32.88	-1.38%	16,229,720
Jan 20, 2026	33.50	34.16	32.95	33.34	33.34	-1.10%	18,040,280
Jan 19, 2026	33.34	34.15	33.00	33.71	33.71	1.26%	24,738,840
Jan 16, 2026	32.37	34.56	31.98	33.29	33.29	3.42%	30,249,160
Jan 15, 2026	32.33	32.72	31.71	32.19	32.19	-1.65%	16,993,569
Jan 14, 2026	33.20	33.72	32.21	32.73	32.73	-1.45%	27,304,240
Jan 13, 2026	34.55	34.81	33.00	33.21	33.21	-4.05%	29,817,890
Jan 12, 2026	33.00	34.62	32.89	34.61	34.61	5.36%	38,124,510
Jan 9, 2026	32.39	33.20	32.29	32.85	32.85	0.43%	23,825,060
Jan 8, 2026	32.37	32.86	32.25	32.71	32.71	1.68%	19,391,320
Jan 7, 2026	32.42	32.86	32.00	32.17	32.17	-1.56%	20,273,380
Jan 6, 2026	33.02	33.33	32.43	32.68	32.68	-1.57%	25,046,860
Jan 5, 2026	32.38	33.33	32.05	33.20	33.20	0.79%	25,818,220
Dec 31, 2025	32.55	33.40	32.00	32.94	32.94	-2.46%	39,820,260
Dec 30, 2025	31.58	34.59	31.34	33.77	33.77	5.90%	50,448,640
Dec 29, 2025	31.50	32.22	31.26	31.89	31.89	1.24%	31,632,420
Dec 26, 2025	31.20	31.90	31.02	31.50	31.50	-1.44%	33,967,850
Dec 25, 2025	29.06	33.93	29.06	31.96	31.96	13.01%	52,052,170
Dec 24, 2025	27.98	28.28	27.96	28.28	28.28	1.25%	6,989,030
Dec 23, 2025	28.10	28.29	27.84	27.93	27.93	-1.31%	5,837,100
Dec 22, 2025	28.26	28.50	28.02	28.30	28.30	1.98%	8,169,159
Dec 19, 2025	27.60	28.04	27.60	27.75	27.75	1.06%	6,543,348
Dec 18, 2025	27.52	27.97	27.43	27.46	27.46	-0.58%	5,509,400
Dec 17, 2025	27.30	27.80	26.92	27.62	27.62	1.06%	7,865,360