SHE:300707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	16.49	16.74	16.45	16.69	16.69	1.40%	3,938,200
Mar 17, 2026	17.10	17.16	16.43	16.46	16.46	-3.12%	5,054,800
Mar 16, 2026	16.78	16.99	16.70	16.99	16.99	0.95%	3,425,600
Mar 13, 2026	16.98	17.23	16.81	16.83	16.83	-0.88%	3,899,800
Mar 12, 2026	17.35	17.40	16.93	16.98	16.98	-2.30%	5,709,900
Mar 11, 2026	17.62	17.75	17.27	17.38	17.38	-0.91%	4,939,100
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