SHE:300807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	51.57	51.57	46.86	47.50	47.50	-7.34%	3,198,600
May 20, 2026	50.05	51.60	49.80	51.26	51.26	1.32%	2,200,400
May 19, 2026	51.10	51.25	49.52	50.59	50.59	-0.71%	1,662,500
May 18, 2026	50.43	51.27	49.88	50.95	50.95	-0.06%	1,620,600
May 15, 2026	52.60	53.00	50.67	50.98	50.98	-3.92%	2,535,151
May 14, 2026	55.38	56.33	52.94	53.06	53.06	-5.06%	3,364,496
May 13, 2026	55.85	56.56	55.21	55.89	55.89	0.43%	3,062,600
May 12, 2026	57.60	57.80	55.00	55.65	55.65	-4.99%	5,143,200
May 11, 2026	57.39	61.20	57.39	58.57	58.57	-1.50%	6,656,900
May 8, 2026	64.00	64.00	59.18	59.46	59.46	-11.54%	9,963,300
May 7, 2026	67.22	67.22	65.22	67.22	67.22	19.99%	4,657,950
Apr 17, 2026	54.54	57.30	53.73	56.02	56.02	2.51%	2,855,000
Apr 16, 2026	53.39	54.88	52.88	54.65	54.65	1.96%	1,943,500
Apr 15, 2026	52.18	53.97	51.81	53.60	53.60	3.28%	2,361,700
Apr 14, 2026	52.75	53.34	51.03	51.90	51.90	-0.86%	1,247,800