SHE:300807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	38.65	38.65	37.74	38.04	38.04	-0.42%	792,000
Aug 10, 2026	39.00	39.00	37.82	38.20	38.20	0.29%	913,800
Aug 7, 2026	37.72	38.23	36.76	38.09	38.09	0.98%	1,546,850
Aug 6, 2026	37.47	38.27	37.08	37.72	37.72	-1.02%	1,559,450
Aug 5, 2026	37.84	39.71	37.73	38.11	38.11	2.94%	2,003,580
Aug 4, 2026	36.87	37.40	36.62	37.02	37.02	1.70%	1,014,030
Aug 3, 2026	37.91	37.91	36.21	36.40	36.40	-3.01%	1,104,250
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