SHE:300607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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