SHE:300807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	31.49	31.60	30.52	31.29	31.29	1.66%	823,300
Oct 27, 2026	32.30	32.81	30.73	30.78	30.78	-5.00%	1,090,500
Oct 26, 2026	32.56	33.50	31.88	32.40	32.40	-0.49%	1,134,500
Oct 23, 2026	31.49	32.63	29.47	32.56	32.56	3.07%	1,963,000
Oct 22, 2026	32.66	33.10	31.54	31.59	31.59	-3.31%	775,500
Oct 21, 2026	33.54	33.54	32.47	32.67	32.67	-1.00%	693,000
Oct 20, 2026	31.45	33.09	31.23	33.00	33.00	4.43%	1,214,100
Oct 19, 2026	32.16	32.50	31.00	31.60	31.60	-2.77%	1,152,300
Oct 16, 2026	33.63	33.93	32.10	32.50	32.50	-2.55%	1,419,807
Oct 15, 2026	32.41	34.46	32.10	33.35	33.35	0.12%	1,651,050
Oct 14, 2026	33.47	33.52	32.60	33.31	33.31	0.06%	1,100,000
Oct 13, 2026	32.71	34.00	31.80	33.29	33.29	0.51%	1,514,700
Oct 12, 2026	33.42	33.79	32.66	33.12	33.12	-3.30%	969,266
Oct 9, 2026	33.11	34.27	31.45	34.25	34.25	2.67%	2,536,766
Oct 8, 2026	35.37	35.95	32.57	33.36	33.36	-5.58%	1,889,100
Sep 30, 2026	35.73	35.78	34.50	35.33	35.33	-0.70%	1,209,593
Sep 29, 2026	34.90	35.94	34.45	35.58	35.58	1.92%	1,016,800
Sep 28, 2026	35.97	36.02	34.65	34.91	34.91	-2.27%	880,009
Sep 24, 2026	36.50	36.75	35.62	35.72	35.72	-2.14%	1,143,000
Sep 23, 2026	37.10	37.10	36.36	36.50	36.50	-1.62%	724,000
Sep 22, 2026	36.60	37.50	36.60	37.10	37.10	1.76%	807,850
Sep 21, 2026	35.78	36.62	35.63	36.46	36.46	1.33%	1,009,100
Sep 18, 2026	35.06	36.86	34.82	35.98	35.98	3.09%	1,351,593
Sep 17, 2026	34.81	35.15	34.30	34.90	34.90	0.35%	798,100
Sep 16, 2026	33.97	34.88	33.77	34.78	34.78	1.55%	841,700
Sep 15, 2026	35.08	35.08	34.25	34.25	34.25	-2.25%	735,393
Sep 14, 2026	35.36	35.40	34.79	35.04	35.04	-0.23%	671,793
Sep 11, 2026	36.21	36.51	34.50	35.12	35.12	-3.60%	1,313,400
Sep 10, 2026	36.81	36.94	36.03	36.43	36.43	-1.67%	789,500
Sep 9, 2026	37.90	37.99	36.90	37.05	37.05	-2.11%	896,500
Sep 8, 2026	38.21	38.32	37.61	37.85	37.85	-0.89%	773,600
Sep 7, 2026	38.01	38.38	37.71	38.19	38.19	0.53%	861,200
Sep 4, 2026	39.28	39.32	37.82	37.99	37.99	-1.38%	1,017,500
Sep 3, 2026	39.00	39.86	38.40	38.52	38.52	-1.36%	808,299
Sep 2, 2026	39.34	39.39	38.82	39.05	39.05	-0.91%	783,779
Sep 1, 2026	38.79	39.88	38.79	39.41	39.41	1.57%	1,054,999
Aug 31, 2026	38.45	39.05	38.25	38.80	38.80	-	1,208,800
Aug 28, 2026	39.79	40.00	38.80	38.80	38.80	-2.02%	1,148,150
Aug 27, 2026	38.51	39.96	38.01	39.60	39.60	2.83%	1,961,300
Aug 26, 2026	37.81	38.64	37.40	38.51	38.51	2.28%	1,192,300
Aug 25, 2026	35.33	37.78	34.70	37.65	37.65	4.76%	1,566,350
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