SHE:300607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2025	37.19	37.77	36.27	36.48	36.48	-1.80%	35,721,198
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
Jul 18, 2025	34.13	34.38	33.62	33.74	33.74	-1.52%	20,218,467
Jul 17, 2025	33.70	34.89	33.50	34.26	34.26	1.03%	31,725,158
Jul 16, 2025	33.70	34.50	33.30	33.91	33.91	1.41%	31,763,322
Jul 15, 2025	33.47	33.89	32.65	33.44	33.44	-0.36%	24,338,873
Jul 14, 2025	32.66	34.00	32.58	33.56	33.56	2.72%	31,529,870
Jul 11, 2025	32.01	33.00	31.69	32.67	32.67	2.16%	20,897,833
Jul 10, 2025	32.51	32.72	31.73	31.98	31.98	-2.74%	21,148,700
Jul 9, 2025	33.69	34.28	32.75	32.88	32.88	0.52%	32,054,481
Jul 8, 2025	32.46	32.97	32.18	32.71	32.71	1.39%	18,623,519
Jul 7, 2025	32.13	32.51	31.90	32.26	32.26	-0.15%	10,549,075
Jul 4, 2025	32.76	33.00	32.30	32.31	32.31	-1.37%	14,988,574
Jul 3, 2025	32.60	33.18	32.50	32.76	32.76	0.37%	12,366,363
Jul 2, 2025	33.40	33.50	32.44	32.64	32.64	-3.09%	20,340,103
Jul 1, 2025	34.10	34.68	33.41	33.68	33.68	-1.20%	20,559,916
Jun 30, 2025	33.88	34.35	33.80	34.09	34.09	0.68%	19,873,360
Jun 27, 2025	34.19	34.56	33.70	33.86	33.86	-0.97%	22,181,889
Jun 26, 2025	34.45	35.30	34.18	34.19	34.19	-1.55%	31,639,616
Jun 25, 2025	34.50	34.83	33.90	34.73	34.73	1.34%	35,188,120
Jun 24, 2025	32.11	34.90	32.11	34.27	34.27	7.19%	45,366,103
Jun 23, 2025	31.22	32.20	31.05	31.97	31.97	-0.19%	21,743,655
Jun 20, 2025	33.90	34.42	31.80	32.03	32.03	-6.84%	38,946,346
Jun 19, 2025	33.51	35.58	33.21	34.38	34.38	1.54%	44,460,014
Jun 18, 2025	33.90	34.47	33.48	33.86	33.86	-0.50%	23,312,055
Jun 17, 2025	34.36	34.86	33.71	34.03	34.03	-1.62%	25,332,901
Jun 16, 2025	33.83	35.20	33.67	34.59	34.59	0.44%	30,266,892
Jun 13, 2025	35.48	36.71	34.28	34.44	34.44	-4.39%	38,968,546