SHE:300707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	17.38	17.71	17.35	17.54	17.54	2.57%	5,342,100
Mar 9, 2026	17.00	17.21	16.55	17.10	17.10	-0.87%	7,049,600
Mar 6, 2026	16.85	17.27	16.80	17.25	17.25	2.01%	5,331,500
Mar 5, 2026	17.10	17.28	16.83	16.91	16.91	0.71%	7,272,200
Mar 4, 2026	16.49	17.03	16.47	16.79	16.79	0.36%	7,389,149
Mar 3, 2026	18.18	18.25	16.69	16.73	16.73	-7.16%	13,185,390
Mar 2, 2026	18.22	18.74	17.96	18.02	18.02	-4.10%	11,185,500
Feb 27, 2026	19.00	19.26	18.75	18.79	18.79	-1.52%	10,791,700
Feb 26, 2026	19.01	19.10	18.71	19.08	19.08	0.10%	9,950,300
Feb 25, 2026	19.11	19.30	18.95	19.06	19.06	-0.26%	11,310,200
Feb 24, 2026	19.35	19.54	18.94	19.11	19.11	-1.24%	13,929,300
Feb 13, 2026	19.60	20.16	19.12	19.35	19.35	3.98%	28,253,660
Feb 12, 2026	18.25	18.84	18.20	18.61	18.61	2.08%	8,066,000
Feb 11, 2026	18.43	18.65	18.18	18.23	18.23	-1.09%	8,170,900
Feb 10, 2026	18.66	18.84	18.41	18.43	18.43	-1.18%	7,070,000
Feb 9, 2026	18.30	18.89	18.30	18.65	18.65	2.98%	10,219,300
Feb 6, 2026	17.80	18.33	17.71	18.11	18.11	1.06%	8,130,550
Feb 5, 2026	18.44	18.48	17.80	17.92	17.92	-3.29%	11,797,462
Feb 4, 2026	18.52	18.84	18.30	18.53	18.53	-0.59%	12,293,700
Feb 3, 2026	18.87	18.87	18.50	18.64	18.64	1.08%	10,993,490
Feb 2, 2026	18.44	18.86	18.31	18.44	18.44	-0.86%	12,607,300
Jan 30, 2026	18.59	18.85	18.03	18.60	18.60	-0.85%	15,656,100
Jan 29, 2026	19.51	19.72	18.62	18.76	18.76	-5.63%	25,677,966
Jan 28, 2026	22.26	22.46	19.71	19.88	19.88	-13.00%	37,878,770
Jan 27, 2026	21.85	23.80	21.28	22.85	22.85	3.16%	29,602,990
Jan 26, 2026	23.29	23.80	21.70	22.15	22.15	-3.44%	30,150,320
Jan 23, 2026	20.33	23.98	19.97	22.94	22.94	14.81%	44,824,030
Jan 22, 2026	20.10	20.62	19.82	19.98	19.98	-3.10%	19,607,170
Jan 21, 2026	18.40	20.93	18.30	20.62	20.62	10.33%	33,784,270
Jan 20, 2026	18.50	19.98	18.50	18.69	18.69	1.03%	22,082,160
Jan 19, 2026	18.44	18.82	18.37	18.50	18.50	-1.91%	17,343,000
Jan 16, 2026	17.48	19.16	16.91	18.86	18.86	8.83%	34,668,800
Jan 15, 2026	17.68	17.82	17.23	17.33	17.33	-2.75%	14,560,900
Jan 14, 2026	17.19	18.77	17.19	17.82	17.82	4.27%	29,512,090
Jan 13, 2026	17.64	17.64	16.97	17.09	17.09	-4.04%	16,512,200
Jan 12, 2026	16.96	17.84	16.79	17.81	17.81	5.76%	19,339,900
Jan 9, 2026	16.73	17.05	16.55	16.84	16.84	0.18%	12,549,992
Jan 8, 2026	16.83	17.06	16.68	16.81	16.81	-0.59%	11,234,200
Jan 7, 2026	17.34	17.58	16.83	16.91	16.91	-4.41%	19,049,070
Jan 6, 2026	16.52	18.12	16.50	17.69	17.69	7.02%	26,076,360
Jan 5, 2026	16.53	16.54	16.33	16.53	16.53	0.49%	8,873,500
Dec 31, 2025	16.65	16.68	16.30	16.45	16.45	-1.44%	7,584,600
Dec 30, 2025	16.90	16.97	16.52	16.69	16.69	-2.40%	12,258,700
Dec 29, 2025	16.68	17.20	16.55	17.10	17.10	2.83%	15,870,340
Dec 26, 2025	16.56	16.88	16.45	16.63	16.63	-0.12%	10,496,700
Dec 25, 2025	16.70	17.11	16.58	16.65	16.65	-0.72%	14,149,370
Dec 24, 2025	16.35	16.95	16.25	16.77	16.77	1.02%	18,656,996
Dec 23, 2025	16.28	16.77	16.12	16.60	16.60	1.72%	14,098,300
Dec 22, 2025	16.41	16.50	16.20	16.32	16.32	-0.73%	8,044,756
Dec 19, 2025	15.82	16.47	15.82	16.44	16.44	3.85%	11,420,400