SHE:300607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	28.45	28.45	27.31	27.33	27.33	-3.33%	7,827,640
Dec 15, 2025	28.76	28.89	28.24	28.27	28.27	-2.11%	8,020,363
Dec 12, 2025	28.65	28.88	28.29	28.88	28.88	0.38%	12,232,160
Dec 11, 2025	29.44	29.57	28.73	28.77	28.77	-2.21%	7,990,226
Dec 10, 2025	29.40	29.62	29.13	29.42	29.42	-0.27%	7,494,420
Dec 9, 2025	29.81	30.17	29.47	29.50	29.50	-1.44%	8,632,915
Dec 8, 2025	29.70	30.09	29.30	29.93	29.93	1.11%	14,265,270
Dec 5, 2025	28.32	29.63	28.15	29.60	29.60	4.26%	15,780,280
Dec 4, 2025	28.88	28.99	28.20	28.39	28.39	0.82%	10,132,710
Dec 3, 2025	28.68	28.96	28.08	28.16	28.16	-1.85%	7,346,023
Dec 2, 2025	28.90	29.23	28.51	28.69	28.69	-4.05%	13,092,720
Dec 1, 2025	29.08	29.96	29.08	29.90	29.90	2.29%	11,113,860
Nov 28, 2025	29.00	29.35	28.71	29.23	29.23	1.32%	7,559,862
Nov 27, 2025	29.09	29.35	28.80	28.85	28.85	-0.41%	6,704,393
Nov 26, 2025	28.80	29.17	28.63	28.97	28.97	0.28%	7,106,303
Nov 25, 2025	29.05	29.35	28.75	28.89	28.89	0.14%	9,517,283
Nov 24, 2025	28.40	29.08	27.99	28.85	28.85	2.38%	9,082,683
Nov 21, 2025	28.40	28.88	27.60	28.18	28.18	-1.50%	12,767,410
Nov 20, 2025	29.10	29.45	28.60	28.61	28.61	-1.68%	6,063,638
Nov 19, 2025	29.41	29.58	28.95	29.10	29.10	-1.09%	5,909,086
Nov 18, 2025	29.60	29.73	29.33	29.42	29.42	-0.94%	5,713,221
Nov 17, 2025	29.33	29.79	29.33	29.70	29.70	1.64%	6,908,288
Nov 14, 2025	29.81	30.03	29.22	29.22	29.22	-2.96%	8,198,577
Nov 13, 2025	30.10	30.30	29.70	30.11	30.11	0.03%	7,195,115
Nov 12, 2025	30.80	30.80	29.60	30.10	30.10	-2.15%	10,298,630
Nov 11, 2025	30.97	31.06	30.48	30.76	30.76	0.20%	7,632,311
Nov 10, 2025	31.38	31.63	30.61	30.70	30.70	-2.57%	12,619,770
Nov 7, 2025	32.28	32.28	31.50	31.51	31.51	-2.45%	8,753,690
Nov 6, 2025	31.83	32.55	31.68	32.30	32.30	1.54%	9,960,575
Nov 5, 2025	31.65	32.37	31.61	31.81	31.81	-0.84%	7,093,121
Nov 4, 2025	32.49	32.50	31.85	32.08	32.08	-1.87%	9,448,724
Nov 3, 2025	32.60	32.88	32.15	32.69	32.69	-1.48%	12,630,640
Oct 31, 2025	32.49	33.55	32.44	33.18	33.18	1.47%	11,936,020
Oct 30, 2025	33.07	33.63	32.65	32.70	32.70	-1.89%	11,913,990