SHE:300607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	33.17	34.95	32.70	33.74	33.70	1.78%	52,590,110
May 20, 2026	33.79	33.98	32.85	33.15	33.12	-3.47%	30,663,740
May 19, 2026	33.00	34.50	32.71	34.34	34.30	4.19%	42,418,240
May 18, 2026	32.79	33.66	32.50	32.96	32.93	-0.36%	35,543,690
May 15, 2026	31.23	34.30	31.18	33.08	33.05	5.48%	50,534,990
May 14, 2026	32.43	32.60	31.36	31.36	31.33	-4.04%	32,488,010
May 13, 2026	32.10	34.38	32.00	32.68	32.65	-1.36%	47,681,440
May 12, 2026	31.99	33.41	31.44	33.13	33.10	5.01%	42,498,730
May 11, 2026	31.49	31.66	30.82	31.55	31.52	-0.19%	28,627,660
May 8, 2026	30.13	33.06	30.00	31.61	31.58	3.81%	41,923,970
May 7, 2026	29.55	30.50	29.40	30.45	30.42	3.05%	22,230,020
May 6, 2026	29.03	29.76	29.03	29.55	29.52	1.27%	17,721,150
Apr 30, 2026	28.57	29.65	28.42	29.18	29.15	2.21%	18,225,430
Apr 29, 2026	28.30	28.74	28.20	28.55	28.52	0.46%	12,148,060
Apr 28, 2026	29.30	29.88	28.22	28.42	28.39	-4.18%	21,090,720