SHE:300807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	57.50	58.01	56.39	57.42	57.42	-0.02%	2,855,500
Jan 22, 2026	58.09	58.49	57.19	57.43	57.43	-1.14%	1,766,500
Jan 21, 2026	56.40	58.48	56.01	58.09	58.09	2.09%	1,882,700
Jan 20, 2026	57.71	58.74	56.11	56.90	56.90	-1.90%	2,080,300
Jan 19, 2026	58.80	59.00	57.50	58.00	58.00	-2.44%	2,188,600
Jan 16, 2026	57.60	59.56	57.01	59.45	59.45	3.82%	3,843,900
Jan 15, 2026	57.89	58.39	56.48	57.26	57.26	-2.95%	2,726,515
Jan 14, 2026	60.53	61.99	57.24	59.00	59.00	-2.48%	5,063,790
Jan 13, 2026	65.12	65.88	60.45	60.50	60.50	-6.49%	4,883,600
Jan 12, 2026	61.21	65.82	60.04	64.70	64.70	5.20%	7,406,366
Jan 9, 2026	54.15	64.64	53.81	61.50	61.50	13.57%	7,831,765
Jan 8, 2026	57.81	58.79	52.30	54.15	54.15	-4.67%	6,287,550
Jan 7, 2026	57.62	59.25	55.90	56.80	56.80	-1.46%	3,436,200
Jan 6, 2026	59.08	59.20	57.00	57.64	57.64	-2.42%	3,868,600
Jan 5, 2026	55.67	62.00	55.50	59.07	59.07	7.03%	6,311,700
Dec 31, 2025	53.26	55.88	52.28	55.19	55.19	3.94%	3,035,100
Dec 30, 2025	54.30	55.30	52.90	53.10	53.10	-3.35%	2,679,500
Dec 29, 2025	53.32	57.00	52.32	54.94	54.94	1.18%	3,705,985
Dec 26, 2025	53.85	54.80	52.72	54.30	54.30	0.84%	3,404,065
Dec 25, 2025	53.11	55.35	53.00	53.85	53.85	0.15%	3,658,650
Dec 24, 2025	51.27	54.94	51.27	53.77	53.77	3.50%	4,569,350
Dec 23, 2025	50.70	54.38	49.78	51.95	51.95	2.36%	4,538,115
Dec 22, 2025	50.62	51.96	49.50	50.75	50.75	0.50%	3,472,250
Dec 19, 2025	48.77	50.90	48.50	50.50	50.50	4.45%	4,021,500
Dec 18, 2025	46.38	49.99	46.08	48.35	48.35	2.76%	4,638,550
Dec 17, 2025	48.38	49.80	45.00	47.05	47.05	-4.47%	5,340,050
Dec 16, 2025	52.80	53.00	49.00	49.25	49.25	-3.56%	4,605,400
Dec 15, 2025	47.67	53.97	46.59	51.07	51.07	6.22%	5,966,700
Dec 12, 2025	49.80	50.80	47.20	48.08	48.08	-4.49%	5,406,600
Dec 11, 2025	45.00	51.46	45.00	50.34	50.34	12.09%	6,163,661
Dec 10, 2025	45.78	45.90	44.20	44.91	44.91	-2.48%	1,965,500
Dec 9, 2025	45.80	46.89	44.98	46.05	46.05	0.55%	2,298,200
Dec 8, 2025	46.14	46.66	45.68	45.80	45.80	-0.28%	1,132,400
Dec 5, 2025	44.89	46.28	44.83	45.93	45.93	1.80%	1,331,700
Dec 4, 2025	45.60	46.08	44.55	45.12	45.12	-1.29%	1,623,200
Dec 3, 2025	47.37	47.89	45.40	45.71	45.71	-4.11%	2,483,801
Dec 2, 2025	45.80	48.30	45.13	47.67	47.67	4.31%	3,280,201
Dec 1, 2025	47.57	47.82	45.23	45.70	45.70	-4.77%	3,031,400
Nov 28, 2025	48.52	49.23	47.50	47.99	47.99	-0.74%	2,414,700
Nov 27, 2025	46.88	48.89	46.75	48.35	48.35	3.00%	2,839,000
Nov 26, 2025	48.11	48.18	46.71	46.94	46.94	-1.68%	1,855,600
Nov 25, 2025	47.15	48.30	46.60	47.74	47.74	1.51%	2,329,200
Nov 24, 2025	45.00	47.60	44.69	47.03	47.03	6.21%	3,130,601
Nov 21, 2025	46.50	46.88	44.20	44.28	44.28	-6.78%	3,960,401
Nov 20, 2025	46.70	48.51	46.70	47.50	47.50	1.71%	2,277,338
Nov 19, 2025	46.97	47.27	46.30	46.70	46.70	-1.06%	1,625,500
Nov 18, 2025	46.99	47.41	46.21	47.20	47.20	0.68%	1,739,100
Nov 17, 2025	46.99	47.09	46.20	46.88	46.88	0.34%	1,850,600
Nov 14, 2025	47.68	47.86	46.68	46.72	46.72	-1.97%	2,227,400
Nov 13, 2025	47.02	48.50	46.73	47.66	47.66	0.76%	3,501,888