SHE:300707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	14.93	15.40	14.91	15.30	15.23	2.20%	5,536,696
Apr 28, 2026	15.21	15.30	14.88	14.97	14.90	-2.54%	6,110,400
Apr 27, 2026	14.75	15.38	14.72	15.36	15.29	4.28%	10,305,560
Apr 24, 2026	15.08	15.08	14.21	14.73	14.66	-7.18%	17,847,040
Apr 23, 2026	16.21	16.24	15.72	15.87	15.79	-2.22%	5,605,700
Apr 22, 2026	16.18	16.23	15.93	16.23	16.15	0.19%	5,485,600
Apr 21, 2026	16.41	16.41	15.98	16.20	16.12	-1.28%	5,253,300
Apr 20, 2026	16.28	16.49	16.21	16.41	16.33	0.37%	4,637,548
Apr 17, 2026	16.21	16.40	16.13	16.35	16.27	0.06%	4,187,100
Apr 16, 2026	16.20	16.37	16.06	16.34	16.26	1.74%	4,924,200
Apr 15, 2026	16.40	16.40	15.98	16.06	15.98	-1.59%	4,879,863
Apr 14, 2026	16.30	16.40	16.05	16.32	16.24	0.87%	5,138,400
Apr 13, 2026	16.00	16.18	15.91	16.18	16.10	0.31%	4,031,800
Apr 10, 2026	15.99	16.35	15.99	16.13	16.05	1.57%	5,096,200
Apr 9, 2026	16.06	16.15	15.75	15.88	15.80	-2.10%	5,741,300