SHE:300707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.13	13.25	12.78	12.95	12.95	-1.37%	5,218,500
Jun 1, 2026	12.79	13.32	12.72	13.13	13.13	2.98%	5,257,800
May 29, 2026	13.29	13.30	12.60	12.75	12.75	-3.26%	4,731,400
May 28, 2026	13.19	13.32	12.83	13.18	13.18	0.46%	4,497,900
May 27, 2026	13.47	13.56	13.00	13.12	13.12	-2.81%	5,374,300
May 26, 2026	13.78	13.87	13.30	13.50	13.50	-2.32%	5,583,100
May 25, 2026	14.38	14.46	13.74	13.82	13.82	-3.89%	7,148,800
May 22, 2026	14.26	14.45	13.92	14.38	14.38	2.35%	4,899,100
May 21, 2026	14.52	14.79	14.02	14.05	14.05	-3.17%	5,707,000
May 20, 2026	14.80	14.85	14.31	14.51	14.51	-2.03%	4,323,500
May 19, 2026	15.02	15.11	14.61	14.81	14.81	-0.67%	4,558,500
May 18, 2026	14.97	15.04	14.76	14.91	14.91	-0.40%	4,258,800
May 15, 2026	14.97	15.29	14.92	14.97	14.97	0.47%	4,866,633
May 14, 2026	15.38	15.38	14.90	14.90	14.90	-2.74%	5,577,780
May 13, 2026	15.29	15.48	15.10	15.32	15.32	0.66%	5,028,830
May 12, 2026	15.50	16.10	15.21	15.22	15.22	-1.62%	6,851,200
May 11, 2026	15.62	15.69	15.28	15.47	15.47	-0.13%	4,617,300
May 8, 2026	15.30	15.53	15.18	15.49	15.49	1.11%	5,118,300
May 7, 2026	15.24	15.36	15.10	15.32	15.32	0.86%	5,127,327
May 6, 2026	15.40	15.52	15.11	15.19	15.19	-	7,942,700
Apr 30, 2026	15.31	15.42	15.14	15.19	15.19	-0.72%	4,008,300
Apr 29, 2026	14.93	15.40	14.91	15.30	15.30	2.20%	5,536,696
Apr 28, 2026	15.21	15.30	14.88	14.97	14.97	-2.54%	6,110,400
Apr 27, 2026	14.75	15.38	14.72	15.36	15.36	4.28%	10,305,560
Apr 24, 2026	15.08	15.08	14.21	14.73	14.73	-7.18%	17,847,040
Apr 23, 2026	16.21	16.24	15.72	15.87	15.87	-2.22%	5,605,700
Apr 22, 2026	16.18	16.23	15.93	16.23	16.23	0.19%	5,485,600
Apr 21, 2026	16.41	16.41	15.98	16.20	16.20	-1.28%	5,253,300
Apr 20, 2026	16.28	16.49	16.21	16.41	16.41	0.37%	4,637,548
Apr 17, 2026	16.21	16.40	16.13	16.35	16.35	0.06%	4,187,100
Apr 16, 2026	16.20	16.37	16.06	16.34	16.34	1.74%	4,924,200
Apr 15, 2026	16.40	16.40	15.98	16.06	16.06	-1.59%	4,879,863
Apr 14, 2026	16.30	16.40	16.05	16.32	16.32	0.87%	5,138,400
Apr 13, 2026	16.00	16.18	15.91	16.18	16.18	0.31%	4,031,800
Apr 10, 2026	15.99	16.35	15.99	16.13	16.13	1.57%	5,096,200
Apr 9, 2026	16.06	16.15	15.75	15.88	15.88	-2.10%	5,741,300
Apr 8, 2026	15.86	16.28	15.86	16.22	16.22	5.26%	6,846,300
Apr 7, 2026	15.14	15.65	15.05	15.41	15.41	1.45%	4,326,700
Apr 3, 2026	15.54	15.78	15.07	15.19	15.19	-2.00%	4,953,300
Apr 2, 2026	15.78	15.88	15.35	15.50	15.50	-2.21%	4,853,302
Apr 1, 2026	15.84	15.98	15.62	15.85	15.85	2.13%	6,160,900
Mar 31, 2026	15.92	16.18	15.43	15.52	15.52	-3.00%	10,329,500
Mar 30, 2026	15.85	16.14	15.76	16.00	16.00	-0.62%	6,469,396
Mar 27, 2026	15.67	16.14	15.60	16.10	16.10	1.58%	6,122,801
Mar 26, 2026	16.59	16.60	15.78	15.85	15.85	-3.35%	8,118,851
Mar 25, 2026	15.88	17.10	15.77	16.40	16.40	3.67%	14,462,890
Mar 24, 2026	15.24	15.85	15.14	15.82	15.82	7.47%	13,327,140
Mar 23, 2026	15.56	15.70	14.63	14.72	14.72	-6.54%	7,059,200
Mar 20, 2026	16.25	16.36	15.70	15.75	15.75	-2.54%	5,080,477
Mar 19, 2026	16.56	16.65	16.04	16.16	16.16	-3.18%	4,960,663