SHE:300607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	29.04	30.78	28.57	29.85	-	11.30%	43,445,482
Jul 30, 2026	28.58	28.78	26.58	26.82	26.82	-7.68%	31,475,423
Jul 29, 2026	29.60	30.00	27.94	29.05	29.05	-0.51%	32,207,259
Jul 28, 2026	29.04	30.24	28.59	29.20	29.20	-0.41%	26,825,749
Jul 27, 2026	27.96	29.34	27.50	29.32	29.32	5.01%	21,577,220
Jul 24, 2026	28.02	28.82	27.51	27.92	27.92	-3.42%	16,564,110
Jul 23, 2026	29.20	29.57	28.50	28.91	28.91	-1.67%	18,862,540
Jul 22, 2026	29.85	30.68	29.09	29.40	29.40	-3.61%	25,551,580
Jul 21, 2026	29.30	30.50	26.64	30.50	30.50	5.54%	37,432,352
Jul 20, 2026	32.68	32.84	28.08	28.90	28.90	-9.86%	41,666,788
Jul 17, 2026	35.00	35.45	31.98	32.06	32.06	-8.32%	35,640,200
Jul 16, 2026	35.94	37.16	34.73	34.97	34.97	-4.53%	35,686,510
Jul 15, 2026	37.40	37.95	35.81	36.63	36.63	0.47%	35,861,926
Jul 14, 2026	35.17	37.08	35.17	36.46	36.46	2.97%	29,939,868
Jul 13, 2026	37.63	37.80	35.27	35.41	35.41	-8.19%	36,901,507
Jul 10, 2026	38.88	40.13	38.03	38.57	38.57	-0.64%	46,747,942
Jul 9, 2026	37.87	38.86	36.63	38.82	38.82	1.57%	39,979,469
Jul 8, 2026	42.80	42.90	38.14	38.22	38.22	-11.03%	56,261,410
Jul 7, 2026	44.83	46.64	42.61	42.96	42.96	-4.55%	56,768,620
Jul 6, 2026	50.01	50.94	44.90	45.01	45.01	-15.01%	81,862,564
Jul 3, 2026	47.91	54.84	47.81	52.96	52.96	13.55%	90,643,036
Jul 2, 2026	49.48	49.48	46.00	46.64	46.64	-5.74%	72,612,174
Jul 1, 2026	43.98	49.48	43.98	49.48	49.48	20.01%	50,692,400
Jun 30, 2026	38.50	41.59	38.00	41.23	41.23	7.82%	39,741,727
Jun 29, 2026	39.60	40.27	37.06	38.24	38.24	-3.36%	34,792,677
Jun 26, 2026	39.52	41.21	38.02	39.57	39.57	-1.67%	38,169,034
Jun 25, 2026	38.22	40.47	37.65	40.24	40.24	4.57%	40,737,813
Jun 24, 2026	39.61	39.99	37.66	38.48	38.48	-2.16%	29,704,037
Jun 23, 2026	38.31	40.89	37.70	39.33	39.33	1.65%	42,352,137
Jun 22, 2026	38.59	38.99	37.02	38.69	38.69	-0.31%	33,468,092
Jun 18, 2026	37.45	39.48	37.08	38.81	38.81	3.33%	45,286,936
Jun 17, 2026	35.99	37.94	35.81	37.56	37.56	3.33%	39,560,878
Jun 16, 2026	33.71	37.50	33.56	36.35	36.35	6.75%	46,157,624
Jun 15, 2026	32.34	34.38	32.00	34.05	34.05	5.29%	31,032,472
Jun 12, 2026	33.70	34.99	32.06	32.34	32.34	-3.20%	39,027,493
Jun 11, 2026	34.51	34.70	33.20	33.41	33.41	-5.14%	36,128,728
Jun 10, 2026	36.77	37.77	34.85	35.22	35.22	-5.32%	52,973,369
Jun 9, 2026	33.99	38.68	33.51	37.20	37.20	7.76%	75,467,325
Jun 8, 2026	31.87	35.15	31.80	34.52	34.52	5.92%	58,415,738
Jun 5, 2026	30.85	33.82	29.11	32.59	32.59	4.69%	35,554,784
Jun 4, 2026	30.75	32.23	30.63	31.13	31.13	-	17,115,100
Jun 3, 2026	30.19	32.14	30.12	31.13	31.13	2.50%	22,047,207
Jun 2, 2026	31.06	31.38	30.30	30.37	30.37	-0.81%	15,742,757
Jun 1, 2026	31.00	31.55	30.60	30.65	30.62	-1.57%	14,853,320
May 29, 2026	32.50	33.36	30.89	31.14	31.11	-4.45%	23,548,750
May 28, 2026	32.37	32.98	31.67	32.59	32.56	-0.18%	24,457,770
May 27, 2026	32.96	34.13	32.50	32.65	32.62	-2.83%	35,207,390
May 26, 2026	34.12	35.22	32.91	33.60	33.56	-0.86%	44,645,150
May 25, 2026	34.01	34.71	33.71	33.89	33.85	0.27%	32,773,980
May 22, 2026	33.50	34.21	32.88	33.80	33.76	0.18%	34,281,120