SHE:300607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	29.20	30.56	28.99	29.66	29.63	-0.54%	22,157,260
Apr 24, 2026	28.77	30.23	28.75	29.82	29.79	1.88%	30,106,530
Apr 23, 2026	29.50	30.80	29.00	29.27	29.24	6.94%	41,692,510
Apr 22, 2026	26.80	27.45	26.59	27.37	27.34	1.56%	10,133,460
Apr 21, 2026	26.74	26.99	26.42	26.95	26.92	0.79%	9,637,684
Apr 20, 2026	26.61	26.88	26.52	26.74	26.71	0.49%	8,167,280
Apr 17, 2026	26.23	26.75	25.92	26.61	26.58	1.45%	9,477,220
Apr 16, 2026	26.15	26.35	25.93	26.23	26.20	1.59%	6,448,009
Apr 15, 2026	26.42	26.60	25.73	25.82	25.79	-1.86%	6,577,407
Apr 14, 2026	26.16	26.45	26.06	26.31	26.28	1.23%	6,577,211
Apr 13, 2026	25.70	26.15	25.60	25.99	25.96	0.31%	5,845,420
Apr 10, 2026	25.70	26.43	25.60	25.91	25.88	2.01%	8,432,934
Apr 9, 2026	25.70	25.75	25.36	25.40	25.37	-2.23%	6,555,780
Apr 8, 2026	25.22	26.04	25.21	25.98	25.95	5.27%	10,972,270
Apr 7, 2026	24.75	24.90	24.45	24.68	24.65	0.28%	3,821,912