SHE:300907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	28.90	28.96	27.90	28.03	28.03	-3.01%	1,880,700
Dec 15, 2025	29.55	29.71	28.80	28.90	28.90	-2.69%	1,802,300
Dec 12, 2025	30.01	30.25	29.52	29.70	29.70	-1.03%	1,551,400
Dec 11, 2025	29.74	30.59	29.39	30.01	30.01	0.91%	2,544,312
Dec 10, 2025	29.97	30.14	29.54	29.74	29.74	-0.77%	1,236,387
Dec 9, 2025	30.40	30.59	29.92	29.97	29.97	-1.87%	1,551,400
Dec 8, 2025	30.86	30.86	30.40	30.54	30.54	-1.10%	1,939,809
Dec 5, 2025	29.72	31.08	29.28	30.88	30.88	3.94%	3,256,200
Dec 4, 2025	29.44	30.12	29.10	29.71	29.71	0.92%	2,582,300
Dec 3, 2025	29.93	30.11	29.26	29.44	29.44	-1.80%	2,387,499
Dec 2, 2025	30.50	30.50	29.88	29.98	29.98	-1.70%	2,212,016
Dec 1, 2025	31.68	31.68	30.43	30.50	30.50	-2.93%	3,788,065
Nov 28, 2025	35.51	35.52	31.21	31.42	31.42	-10.07%	7,501,400
Nov 27, 2025	34.37	35.35	34.20	34.94	34.94	1.63%	4,250,416
Nov 26, 2025	33.37	35.58	33.15	34.38	34.38	3.90%	5,671,070
Nov 25, 2025	32.50	33.68	31.55	33.09	33.09	5.92%	5,500,100
Nov 24, 2025	29.65	31.56	29.65	31.24	31.24	8.93%	4,724,394
Nov 21, 2025	29.44	30.47	28.00	28.68	28.68	-4.37%	2,237,483
Nov 20, 2025	30.72	30.77	29.79	29.99	29.99	-1.12%	1,620,379
Nov 19, 2025	31.76	31.77	30.26	30.33	30.33	-4.59%	2,088,000
Nov 18, 2025	32.20	32.20	31.38	31.79	31.79	-0.53%	1,176,100
Nov 17, 2025	32.67	32.81	31.80	31.96	31.96	-2.14%	1,646,300
Nov 14, 2025	31.81	33.18	31.61	32.66	32.66	1.90%	2,598,312
Nov 13, 2025	32.15	32.40	31.65	32.05	32.05	-0.16%	1,743,000