SHE:300907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	28.25	28.99	27.61	28.99	28.99	4.81%	2,326,548
Mar 31, 2026	28.33	28.58	27.58	27.66	27.66	-2.16%	1,600,400
Mar 30, 2026	28.04	28.87	28.00	28.27	28.27	-0.28%	979,200
Mar 27, 2026	28.55	28.80	28.11	28.35	28.35	-1.66%	1,407,500
Mar 26, 2026	28.74	29.28	28.00	28.83	28.83	-0.03%	1,689,632
Mar 25, 2026	28.50	29.69	28.10	28.84	28.84	1.94%	2,777,700
Mar 24, 2026	26.80	28.73	26.79	28.29	28.29	7.98%	3,333,399
Mar 23, 2026	26.25	27.68	26.04	26.20	26.20	-2.96%	2,114,500
Mar 20, 2026	27.73	28.10	27.00	27.00	27.00	-2.63%	1,521,900
Mar 19, 2026	28.02	28.21	27.67	27.73	27.73	-1.74%	1,527,000
Mar 18, 2026	28.30	28.67	27.81	28.22	28.22	-0.28%	2,029,900
Mar 17, 2026	29.69	29.69	28.30	28.30	28.30	-3.54%	1,221,300
Mar 16, 2026	29.24	29.50	29.02	29.34	29.34	0.14%	899,800
Mar 13, 2026	29.64	29.99	29.14	29.30	29.30	-1.11%	1,002,700
Mar 12, 2026	30.53	30.53	29.50	29.63	29.63	-2.63%	1,207,400
Mar 11, 2026	30.78	30.78	30.36	30.43	30.43	-0.85%	992,900
Mar 10, 2026	29.97	30.75	29.97	30.69	30.69	2.99%	1,264,400
Mar 9, 2026	29.78	30.10	29.10	29.80	29.80	-1.36%	1,281,122
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