SHE:300707 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	11.58	11.66	11.58	11.66	-	-0.51%	9,200
Oct 26, 2026	11.94	11.94	11.55	11.72	-	-1.35%	1,793,900
Oct 23, 2026	11.58	11.93	10.98	11.88	11.88	2.59%	5,785,100
Oct 22, 2026	11.64	11.89	11.53	11.58	11.58	-0.43%	3,378,200
Oct 21, 2026	11.96	12.02	11.60	11.63	11.63	-2.35%	2,756,000
Oct 20, 2026	11.98	12.12	11.73	11.91	11.91	0.17%	3,192,019
Oct 19, 2026	12.00	12.08	11.56	11.89	11.89	-2.14%	6,233,200
Oct 16, 2026	11.66	12.68	11.51	12.15	12.15	5.93%	7,773,319
Oct 15, 2026	11.50	11.68	11.39	11.47	11.47	-2.30%	3,410,900
Oct 14, 2026	12.19	12.29	11.70	11.74	11.74	-3.93%	4,528,400
Oct 13, 2026	12.21	12.49	12.05	12.22	12.22	-1.13%	5,894,750
Oct 12, 2026	12.51	12.60	12.07	12.36	12.36	-1.12%	6,075,800
Oct 9, 2026	11.96	12.65	11.46	12.50	12.50	3.91%	7,263,250
Oct 8, 2026	12.09	12.27	11.92	12.03	12.03	-0.50%	2,370,000
Sep 30, 2026	12.21	12.30	12.07	12.09	12.09	-0.98%	1,821,600
Sep 29, 2026	12.03	12.26	11.91	12.21	12.21	2.09%	2,974,800
Sep 28, 2026	12.30	12.30	11.87	11.96	11.96	-1.48%	2,376,900
Sep 24, 2026	12.09	12.24	12.09	12.14	12.14	0.08%	2,625,820
Sep 23, 2026	12.12	12.28	12.05	12.13	12.13	-	2,178,120
Sep 22, 2026	11.95	12.22	11.88	12.13	12.13	1.76%	3,466,500
Sep 21, 2026	11.66	11.94	11.62	11.92	11.92	2.41%	2,856,400
Sep 18, 2026	11.71	11.81	11.56	11.64	11.64	-0.17%	2,375,800
Sep 17, 2026	11.49	11.69	11.27	11.66	11.66	1.48%	2,486,600
Sep 16, 2026	11.30	11.56	11.13	11.49	11.49	1.68%	2,248,900
Sep 15, 2026	11.72	11.87	11.29	11.30	11.30	-3.75%	3,110,300
Sep 14, 2026	11.64	11.85	11.52	11.74	11.74	0.77%	2,074,500
Sep 11, 2026	12.02	12.02	11.48	11.65	11.65	-3.48%	4,248,199
Sep 10, 2026	12.29	12.29	12.00	12.07	12.07	-1.79%	2,227,510
Sep 9, 2026	12.21	12.35	12.14	12.29	12.29	0.74%	2,852,219
Sep 8, 2026	12.10	12.21	11.97	12.20	12.20	1.33%	2,008,300
Sep 7, 2026	12.15	12.16	11.93	12.04	12.04	0.17%	2,081,800
Sep 4, 2026	12.16	12.32	11.94	12.02	12.02	-0.83%	2,466,900
Sep 3, 2026	12.38	12.58	12.10	12.12	12.12	-1.38%	2,722,000
Sep 2, 2026	12.26	12.33	12.05	12.29	12.29	-0.08%	2,589,230
Sep 1, 2026	12.20	12.35	12.12	12.30	12.30	0.65%	3,142,800
Aug 31, 2026	11.98	12.29	11.74	12.22	12.22	-0.24%	4,056,400
Aug 28, 2026	12.17	12.32	12.16	12.25	12.25	-	2,032,300
Aug 27, 2026	12.27	12.33	12.16	12.25	12.25	-0.16%	2,372,400
Aug 26, 2026	12.38	12.44	12.20	12.27	12.27	-0.97%	2,432,380
Aug 25, 2026	11.91	12.41	11.89	12.39	12.39	3.25%	3,294,000
Aug 24, 2026	12.10	12.24	11.88	12.00	12.00	-0.83%	2,936,895
Aug 21, 2026	11.90	12.14	11.76	12.10	12.10	1.00%	3,041,795
Aug 20, 2026	11.80	12.10	11.79	11.98	11.98	2.22%	3,921,400
Aug 19, 2026	12.15	12.24	11.65	11.72	11.72	-4.56%	5,003,000
Aug 18, 2026	12.18	12.33	12.03	12.28	12.28	0.41%	3,823,644
Aug 17, 2026	11.98	12.26	11.87	12.23	12.23	2.51%	3,914,600
Aug 14, 2026	12.02	12.07	11.85	11.93	11.93	-0.67%	2,624,000
Aug 13, 2026	12.28	12.29	11.98	12.01	12.01	-1.88%	2,859,500
Aug 12, 2026	12.12	12.29	12.05	12.24	12.24	1.16%	3,001,400
Aug 11, 2026	12.20	12.27	12.05	12.10	12.10	-1.39%	4,331,700