SHE:300807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	36.30	37.27	35.57	35.94	35.94	0.06%	1,160,820
Aug 21, 2026	35.15	36.15	34.89	35.92	35.92	0.98%	820,800
Aug 20, 2026	35.02	36.70	34.73	35.57	35.57	1.74%	1,487,700
Aug 19, 2026	37.35	37.91	34.80	34.96	34.96	-7.61%	1,767,100
Aug 18, 2026	37.96	38.38	37.39	37.84	37.84	-0.37%	1,011,400
Aug 17, 2026	38.42	38.42	37.10	37.98	37.98	-0.03%	838,600
Aug 14, 2026	37.69	38.07	37.44	37.99	37.99	0.77%	900,300
Aug 13, 2026	38.26	39.20	37.70	37.70	37.70	-0.89%	1,418,300
Aug 12, 2026	38.15	38.33	37.51	38.04	38.04	-	627,227
Aug 11, 2026	38.65	38.65	37.74	38.04	38.04	-0.42%	792,000
Aug 10, 2026	39.00	39.00	37.82	38.20	38.20	0.29%	913,800
Aug 7, 2026	37.72	38.23	36.76	38.09	38.09	0.98%	1,546,850
Aug 6, 2026	37.47	38.27	37.08	37.72	37.72	-1.02%	1,559,450
Aug 5, 2026	37.84	39.71	37.73	38.11	38.11	2.94%	2,003,580
Aug 4, 2026	36.87	37.40	36.62	37.02	37.02	1.70%	1,014,030
Aug 3, 2026	37.91	37.91	36.21	36.40	36.40	-3.01%	1,104,250
Jul 31, 2026	36.56	37.96	36.56	37.53	37.53	3.79%	1,710,900
Jul 30, 2026	35.68	37.47	35.42	36.16	36.16	1.57%	1,737,800
Jul 29, 2026	34.99	35.95	34.70	35.60	35.60	1.71%	1,135,780
Jul 28, 2026	34.60	35.75	34.15	35.00	35.00	0.98%	1,047,500
Jul 27, 2026	33.70	34.85	33.40	34.66	34.66	1.97%	811,100
Jul 24, 2026	33.81	34.47	33.29	33.99	33.99	-0.90%	895,200
Jul 23, 2026	33.41	34.75	33.41	34.30	34.30	1.45%	1,314,900
Jul 22, 2026	35.29	35.76	33.70	33.81	33.81	-4.76%	2,060,900
Jul 21, 2026	32.88	35.71	30.68	35.50	35.50	9.16%	2,619,800
Jul 20, 2026	33.75	34.55	31.94	32.52	32.52	-2.66%	1,624,800
Jul 17, 2026	35.45	35.77	33.21	33.41	33.41	-4.43%	1,539,500
Jul 16, 2026	35.55	36.37	34.88	34.96	34.96	-1.74%	919,128
Jul 15, 2026	36.03	36.56	35.56	35.58	35.58	-1.22%	745,600
Jul 14, 2026	35.60	36.06	34.67	36.02	36.02	1.18%	1,199,500
Jul 13, 2026	38.20	38.55	35.54	35.60	35.60	-7.46%	1,518,900
Jul 10, 2026	38.49	39.01	37.93	38.47	38.47	0.76%	1,289,900
Jul 9, 2026	37.71	38.30	36.59	38.18	38.18	0.79%	1,101,700
Jul 8, 2026	38.24	38.77	37.60	37.88	37.88	-0.84%	822,500
Jul 7, 2026	39.36	39.88	38.11	38.20	38.20	-3.34%	934,421
Jul 6, 2026	40.74	40.76	39.32	39.52	39.52	-1.27%	1,129,400
Jul 3, 2026	39.50	40.80	36.00	40.03	40.03	1.39%	1,356,500
Jul 2, 2026	40.67	41.34	39.32	39.48	39.48	-3.00%	1,375,200
Jul 1, 2026	40.23	41.99	39.74	40.70	40.70	0.02%	2,608,800
Jun 30, 2026	37.81	41.08	37.51	40.69	40.69	7.65%	2,526,800
Jun 29, 2026	37.85	38.30	35.80	37.80	37.80	-0.13%	2,169,200
Jun 26, 2026	40.59	40.59	37.80	37.85	37.85	-7.12%	2,119,600
Jun 25, 2026	40.48	41.47	39.61	40.75	40.75	0.42%	2,497,900
Jun 24, 2026	39.78	41.00	38.61	40.58	40.58	0.79%	2,482,300
Jun 23, 2026	38.85	40.98	38.61	40.26	40.26	3.31%	2,202,437
Jun 22, 2026	38.97	39.20	37.33	38.97	38.97	-0.03%	2,310,028
Jun 18, 2026	39.41	39.52	38.64	38.98	38.98	-1.37%	1,815,200
Jun 17, 2026	40.01	40.18	39.10	39.52	39.52	-1.86%	1,461,000
Jun 16, 2026	41.07	41.36	39.77	40.27	40.27	-1.68%	2,113,500
Jun 15, 2026	40.91	41.48	40.42	40.96	40.96	0.64%	1,302,800