SHE:300807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2026	50.57	51.97	50.28	50.97	50.97	-0.60%	920,000
Mar 18, 2026	50.16	51.48	49.71	51.28	51.28	2.23%	796,186
Mar 17, 2026	51.05	51.66	50.10	50.16	50.16	-1.26%	707,886
Mar 16, 2026	50.46	51.00	49.92	50.80	50.80	0.89%	742,800
Mar 13, 2026	51.43	51.57	50.10	50.35	50.35	-2.00%	859,600
Mar 12, 2026	51.76	51.80	50.82	51.38	51.38	-1.19%	863,100
Mar 11, 2026	53.94	53.98	51.80	52.00	52.00	-2.62%	1,054,850
Mar 10, 2026	52.00	53.50	52.00	53.40	53.40	3.61%	1,192,500
Mar 9, 2026	51.48	52.00	49.90	51.54	51.54	-1.94%	1,408,900
Mar 6, 2026	51.69	52.68	51.69	52.56	52.56	1.55%	796,800
Mar 5, 2026	51.50	52.30	51.29	51.76	51.76	2.05%	904,410
Mar 4, 2026	50.33	51.52	50.00	50.72	50.72	-0.55%	931,410
Mar 3, 2026	53.55	53.86	50.66	51.00	51.00	-4.82%	1,615,001
Mar 2, 2026	54.93	54.93	52.81	53.58	53.58	-4.42%	2,343,200
Feb 27, 2026	54.59	56.87	54.10	56.06	56.06	1.96%	2,692,900
Feb 26, 2026	54.21	55.84	53.00	54.98	54.98	0.88%	2,076,050
Feb 25, 2026	53.80	55.80	52.90	54.50	54.50	2.14%	2,397,000
Feb 24, 2026	53.34	53.80	52.26	53.36	53.36	1.16%	1,626,500
Feb 13, 2026	53.27	53.97	52.65	52.75	52.75	-0.42%	1,084,500
Feb 12, 2026	52.97	53.68	52.44	52.97	52.97	0.51%	1,672,100
Feb 11, 2026	53.37	53.89	52.66	52.70	52.70	-1.26%	1,301,550
Feb 10, 2026	53.58	54.38	53.00	53.37	53.37	-0.39%	1,421,200
Feb 9, 2026	54.20	54.70	53.12	53.58	53.58	-0.78%	1,959,979
Feb 6, 2026	55.36	55.40	53.83	54.00	54.00	-2.86%	1,239,350
Feb 5, 2026	54.49	56.37	54.11	55.59	55.59	1.28%	1,644,579
Feb 4, 2026	54.50	56.65	53.68	54.89	54.89	0.53%	2,229,200
Feb 3, 2026	53.01	54.69	52.55	54.60	54.60	3.53%	1,331,979
Feb 2, 2026	53.35	53.84	52.00	52.74	52.74	-1.75%	1,226,900
Jan 30, 2026	53.02	54.30	52.19	53.68	53.68	1.42%	1,818,900
Jan 29, 2026	55.97	55.97	52.70	52.93	52.93	-3.41%	1,914,600
Jan 28, 2026	55.50	56.15	54.49	54.80	54.80	-1.56%	1,459,600