SHE:300807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 13, 2026	52.40	52.45	50.97	52.35	52.35	0.10%	1,630,000
Apr 10, 2026	53.18	53.45	52.27	52.30	52.30	-0.98%	1,163,000
Apr 9, 2026	52.49	53.89	51.70	52.82	52.82	0.61%	1,594,500
Apr 8, 2026	51.51	52.64	51.29	52.50	52.50	3.47%	1,567,300
Apr 7, 2026	50.49	51.48	50.23	50.74	50.74	0.77%	1,105,100
Apr 3, 2026	51.98	51.98	49.50	50.35	50.35	-2.91%	1,140,900
Apr 2, 2026	51.81	52.00	51.14	51.86	51.86	0.39%	975,000
Apr 1, 2026	51.96	52.20	51.14	51.66	51.66	1.85%	1,069,300
Mar 31, 2026	51.68	52.79	50.72	50.72	50.72	-1.03%	1,459,700
Mar 30, 2026	50.30	51.38	50.03	51.25	51.25	0.69%	1,188,700
Mar 27, 2026	50.00	51.67	49.38	50.90	50.90	0.69%	1,410,700
Mar 26, 2026	51.10	51.55	49.88	50.55	50.55	-0.39%	1,330,700
Mar 25, 2026	48.50	52.00	48.00	50.75	50.75	5.22%	2,358,300
Mar 24, 2026	46.88	48.30	46.12	48.23	48.23	5.26%	1,821,400
Mar 23, 2026	49.42	49.43	45.60	45.82	45.82	-8.58%	1,731,700
Mar 20, 2026	51.41	51.94	50.12	50.12	50.12	-1.67%	1,071,300