SHE:300707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	10.63	10.93	10.49	10.92	10.92	2.73%	4,034,500
Jul 13, 2026	11.16	11.18	10.57	10.63	10.63	-4.75%	4,742,897
Jul 10, 2026	10.89	11.38	10.74	11.16	11.16	2.48%	4,483,400
Jul 9, 2026	10.93	11.05	10.60	10.89	10.89	-0.64%	4,069,000
Jul 8, 2026	11.22	11.26	10.88	10.96	10.96	-2.23%	2,988,200
Jul 7, 2026	11.50	11.65	11.20	11.21	11.21	-2.52%	3,678,700
Jul 6, 2026	11.82	11.95	11.49	11.50	11.50	-2.87%	4,795,700
Jul 3, 2026	11.53	11.95	11.49	11.84	11.84	3.59%	5,817,793
Jul 2, 2026	11.49	11.83	11.40	11.43	11.43	-0.52%	4,644,200
Jul 1, 2026	11.16	11.75	11.13	11.49	11.49	2.77%	6,626,900
Jun 30, 2026	11.23	11.37	11.04	11.18	11.18	-0.53%	3,574,465
Jun 29, 2026	11.37	11.38	10.86	11.24	11.24	-1.40%	6,550,348
Jun 26, 2026	11.63	12.07	11.26	11.40	11.40	-1.64%	5,326,148
Jun 25, 2026	11.81	11.88	11.45	11.59	11.59	-2.52%	4,650,100
Jun 24, 2026	12.15	12.37	11.70	11.89	11.89	-2.94%	4,146,900
Jun 23, 2026	12.13	12.44	12.10	12.25	12.25	0.74%	4,418,200
Jun 22, 2026	12.28	12.34	11.65	12.16	12.16	-0.33%	5,997,800
Jun 18, 2026	12.01	12.29	11.96	12.20	12.20	0.83%	4,051,693
Jun 17, 2026	12.58	12.58	12.10	12.10	12.10	-3.74%	4,352,701
Jun 16, 2026	12.51	12.75	12.18	12.57	12.57	1.21%	6,543,580
Jun 15, 2026	12.26	12.63	12.24	12.42	12.42	1.72%	4,554,448
Jun 12, 2026	12.15	12.45	12.07	12.21	12.21	1.41%	3,589,400
Jun 11, 2026	12.20	12.26	11.81	12.04	12.04	-2.03%	3,996,900
Jun 10, 2026	12.57	12.65	12.05	12.29	12.29	-2.31%	4,401,400
Jun 9, 2026	12.50	12.70	12.37	12.58	12.58	1.53%	3,605,200
Jun 8, 2026	12.40	12.76	12.22	12.39	12.39	-2.90%	4,606,900
Jun 5, 2026	12.36	12.93	12.13	12.76	12.76	2.82%	5,836,600
Jun 4, 2026	12.59	12.70	12.31	12.41	12.41	-1.43%	4,083,400
Jun 3, 2026	12.98	12.98	12.54	12.65	12.59	-2.32%	4,243,879
Jun 2, 2026	13.13	13.25	12.78	12.95	12.89	-1.37%	5,218,500
Jun 1, 2026	12.79	13.32	12.72	13.13	13.07	2.98%	5,257,800
May 29, 2026	13.29	13.30	12.60	12.75	12.69	-3.26%	4,731,400
May 28, 2026	13.19	13.32	12.83	13.18	13.12	0.46%	4,497,900
May 27, 2026	13.47	13.56	13.00	13.12	13.06	-2.81%	5,374,300
May 26, 2026	13.78	13.87	13.30	13.50	13.44	-2.32%	5,583,100
May 25, 2026	14.38	14.46	13.74	13.82	13.75	-3.89%	7,148,800
May 22, 2026	14.26	14.45	13.92	14.38	14.31	2.35%	4,899,100
May 21, 2026	14.52	14.79	14.02	14.05	13.98	-3.17%	5,707,000
May 20, 2026	14.80	14.85	14.31	14.51	14.44	-2.03%	4,323,500
May 19, 2026	15.02	15.11	14.61	14.81	14.74	-0.67%	4,558,500
May 18, 2026	14.97	15.04	14.76	14.91	14.84	-0.40%	4,258,800
May 15, 2026	14.97	15.29	14.92	14.97	14.90	0.47%	4,866,633
May 14, 2026	15.38	15.38	14.90	14.90	14.83	-2.74%	5,577,780
May 13, 2026	15.29	15.48	15.10	15.32	15.25	0.66%	5,028,830
May 12, 2026	15.50	16.10	15.21	15.22	15.15	-1.62%	6,851,200
May 11, 2026	15.62	15.69	15.28	15.47	15.40	-0.13%	4,617,300
May 8, 2026	15.30	15.53	15.18	15.49	15.42	1.11%	5,118,300
May 7, 2026	15.24	15.36	15.10	15.32	15.25	0.86%	5,127,327
May 6, 2026	15.40	15.52	15.11	15.19	15.12	-	7,942,700
Apr 30, 2026	15.31	15.42	15.14	15.19	15.12	-0.72%	4,008,300