SHE:300807 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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