SHE:300807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	40.41	42.05	39.88	40.70	40.70	1.75%	1,794,100
Jun 11, 2026	40.30	40.30	38.89	40.00	40.00	-0.74%	1,162,300
Jun 10, 2026	41.98	42.38	40.01	40.30	40.30	-4.95%	1,475,803
Jun 9, 2026	42.63	44.30	41.86	42.40	42.40	-0.47%	2,896,503
Jun 8, 2026	40.79	43.45	40.60	42.60	42.60	2.33%	2,578,500
Jun 5, 2026	41.99	42.26	41.15	41.63	41.63	-0.64%	2,129,000
Jun 4, 2026	42.95	43.60	40.43	41.90	41.90	-3.41%	2,139,800
Jun 3, 2026	45.20	45.20	43.15	43.38	43.38	-3.26%	1,410,603
Jun 2, 2026	46.10	47.35	44.52	44.84	44.84	-2.73%	1,037,500
Jun 1, 2026	45.80	48.20	44.90	46.10	46.10	2.67%	1,914,000
May 29, 2026	46.99	47.32	43.78	44.90	44.90	-3.63%	2,323,300
May 28, 2026	46.81	47.28	45.32	46.59	46.59	-0.81%	1,959,600
May 27, 2026	46.94	48.18	46.63	46.97	46.97	0.04%	1,748,100
May 26, 2026	47.09	47.73	46.10	46.95	46.95	-1.28%	1,512,020
May 25, 2026	49.00	49.49	47.30	47.56	47.56	-2.94%	1,725,728
May 22, 2026	47.48	49.00	47.33	49.00	49.00	3.16%	2,410,500