SHE:300607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	31.90	32.81	31.68	31.97	31.97	-2.80%	21,341,258
Sep 11, 2026	33.50	33.92	31.54	32.89	32.89	-6.27%	44,618,300
Sep 10, 2026	39.78	41.94	35.06	35.09	35.09	-8.09%	69,529,781
Sep 9, 2026	39.05	39.39	37.75	38.18	38.18	-0.86%	32,189,980
Sep 8, 2026	37.84	39.75	37.05	38.51	38.51	2.56%	48,749,610
Sep 7, 2026	34.80	37.85	34.40	37.55	37.55	8.68%	60,482,770
Sep 4, 2026	36.00	36.91	34.25	34.55	34.55	-3.14%	31,508,451
Sep 3, 2026	34.94	36.32	34.52	35.67	35.67	2.91%	35,523,366
Sep 2, 2026	37.00	37.37	34.58	34.66	34.66	-3.75%	35,654,522
Sep 1, 2026	37.13	37.18	35.51	36.01	36.01	-2.17%	27,729,648
Aug 31, 2026	33.31	37.58	33.31	36.81	36.81	6.33%	47,484,849
Aug 28, 2026	35.27	36.65	34.60	34.62	34.62	-3.19%	36,050,961
Aug 27, 2026	35.00	36.66	34.18	35.76	35.76	-0.39%	44,054,601
Aug 26, 2026	37.12	37.80	35.15	35.90	35.90	-2.26%	51,153,280
Aug 25, 2026	34.56	37.60	33.65	36.73	36.73	10.23%	61,676,830
Aug 24, 2026	35.11	35.52	32.69	33.32	33.32	-6.33%	31,292,495
Aug 21, 2026	32.10	36.15	31.94	35.57	35.57	8.81%	41,538,200
Aug 20, 2026	33.08	33.43	31.80	32.69	32.69	-0.24%	28,710,664
Aug 19, 2026	36.22	36.50	32.75	32.77	32.77	-13.54%	49,445,822
Aug 18, 2026	37.21	37.90	36.01	37.90	37.90	0.99%	55,316,601
Aug 17, 2026	36.19	38.18	35.12	37.53	37.53	5.13%	50,177,029
Aug 14, 2026	34.39	36.35	33.83	35.70	35.70	3.81%	37,732,160
Aug 13, 2026	33.92	35.91	33.51	34.39	34.39	1.39%	39,816,186
Aug 12, 2026	33.41	33.98	32.89	33.92	33.92	1.41%	23,236,530
Aug 11, 2026	32.68	34.07	32.37	33.45	33.45	1.89%	31,710,475
Aug 10, 2026	33.60	33.70	32.43	32.83	32.83	-1.74%	22,426,794
Aug 7, 2026	33.00	33.45	32.06	33.41	33.41	1.74%	30,847,282
Aug 6, 2026	32.30	33.70	32.16	32.84	32.84	0.03%	31,392,248
Aug 5, 2026	32.00	33.34	31.80	32.83	32.83	3.24%	35,853,570
Aug 4, 2026	30.86	32.00	29.80	31.80	31.80	5.12%	36,387,320
Aug 3, 2026	30.09	31.48	29.66	30.25	30.25	1.51%	36,516,800
Jul 31, 2026	28.59	30.78	28.57	29.80	29.80	11.11%	44,307,182
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