SHE:300907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.27	30.32	29.09	30.21	30.21	3.42%	1,380,500
Mar 5, 2026	29.16	29.67	29.00	29.21	29.21	2.06%	1,269,500
Mar 4, 2026	28.45	29.06	28.21	28.62	28.62	-1.31%	1,302,800
Mar 3, 2026	29.88	30.55	28.89	29.00	29.00	-2.95%	1,729,400
Mar 2, 2026	30.81	30.92	29.63	29.88	29.88	-4.11%	1,824,404
Feb 27, 2026	30.89	31.18	30.66	31.16	31.16	0.61%	1,247,800
Feb 26, 2026	31.00	31.10	30.70	30.97	30.97	0.72%	1,124,000
Feb 25, 2026	30.98	31.06	30.75	30.75	30.75	-0.29%	1,117,000
Feb 24, 2026	30.60	30.90	30.40	30.84	30.84	1.38%	1,433,100
Feb 13, 2026	30.55	30.90	30.40	30.42	30.42	-0.43%	992,600
Feb 12, 2026	30.70	30.92	30.41	30.55	30.55	-0.71%	1,139,600
Feb 11, 2026	30.96	31.12	30.56	30.77	30.77	-0.19%	1,049,700
Feb 10, 2026	30.80	31.14	30.71	30.83	30.83	-0.19%	1,241,200
Feb 9, 2026	31.04	31.39	30.56	30.89	30.89	1.05%	1,552,813
Feb 6, 2026	30.18	30.94	29.91	30.57	30.57	0.36%	1,483,800
Feb 5, 2026	30.01	31.44	29.95	30.46	30.46	0.93%	2,473,400
Feb 4, 2026	30.00	30.50	29.65	30.18	30.18	0.84%	1,219,900
Feb 3, 2026	29.46	29.93	29.36	29.93	29.93	1.98%	1,178,000
Feb 2, 2026	29.70	30.08	29.21	29.35	29.35	-0.64%	1,568,200
Jan 30, 2026	29.17	29.60	28.90	29.54	29.54	0.89%	1,343,194
Jan 29, 2026	29.64	30.07	29.00	29.28	29.28	-1.21%	1,574,400
Jan 28, 2026	30.90	30.97	29.49	29.64	29.64	-4.05%	2,452,650
Jan 27, 2026	30.95	31.06	29.70	30.89	30.89	-0.77%	2,129,800
Jan 26, 2026	31.78	31.88	30.71	31.13	31.13	-1.67%	2,585,600
Jan 23, 2026	31.44	31.79	31.17	31.66	31.66	0.92%	2,097,700
Jan 22, 2026	31.31	31.78	31.01	31.37	31.37	-0.10%	2,307,125
Jan 21, 2026	30.85	31.45	30.34	31.40	31.40	2.15%	2,592,425
Jan 20, 2026	30.90	31.70	30.31	30.74	30.74	-0.10%	3,464,410
Jan 19, 2026	30.55	30.99	30.21	30.77	30.77	0.85%	2,340,600
Jan 16, 2026	30.17	30.88	29.74	30.51	30.51	2.28%	2,959,710
Jan 15, 2026	30.36	30.36	29.55	29.83	29.83	-0.90%	1,568,050
Jan 14, 2026	30.32	30.60	29.61	30.10	30.10	0.07%	2,815,894
Jan 13, 2026	30.75	30.78	29.90	30.08	30.08	-1.67%	2,573,400
Jan 12, 2026	30.45	30.65	30.04	30.59	30.59	0.99%	2,785,610
Jan 9, 2026	30.30	30.35	29.91	30.29	30.29	0.20%	2,030,900
Jan 8, 2026	29.72	30.47	29.59	30.23	30.23	1.92%	2,421,200
Jan 7, 2026	29.74	30.02	29.53	29.66	29.66	-0.24%	1,628,602
Jan 6, 2026	30.03	30.04	29.53	29.73	29.73	-0.40%	1,848,376
Jan 5, 2026	29.68	29.88	29.06	29.85	29.85	0.64%	1,576,592
Dec 31, 2025	29.92	30.35	29.40	29.66	29.66	-0.80%	1,888,750
Dec 30, 2025	29.02	30.23	28.99	29.90	29.90	1.60%	2,217,300
Dec 29, 2025	29.22	29.48	28.99	29.43	29.43	0.86%	1,159,800
Dec 26, 2025	29.75	29.90	29.12	29.18	29.18	-2.31%	1,896,889
Dec 25, 2025	29.10	30.00	28.91	29.87	29.87	2.79%	2,311,281
Dec 24, 2025	28.73	29.18	28.60	29.06	29.06	1.22%	1,156,700
Dec 23, 2025	28.73	29.00	28.46	28.71	28.71	-0.55%	1,226,400
Dec 22, 2025	29.29	29.29	28.70	28.87	28.87	-0.21%	1,242,610
Dec 19, 2025	28.65	29.29	28.62	28.93	28.93	1.12%	1,261,600
Dec 18, 2025	28.29	28.96	27.90	28.61	28.61	0.74%	1,410,689
Dec 17, 2025	28.07	28.43	27.55	28.40	28.40	1.32%	1,718,300