SHE:300907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	51.00	53.70	50.00	53.20	53.20	2.90%	2,506,600
Sep 11, 2026	51.43	52.19	49.38	51.70	51.70	-1.86%	2,884,237
Sep 10, 2026	52.52	53.18	51.50	52.68	52.68	-0.42%	1,970,900
Sep 9, 2026	52.45	54.40	52.30	52.90	52.90	1.40%	2,977,357
Sep 8, 2026	53.53	53.77	51.58	52.17	52.17	-1.77%	3,507,787
Sep 7, 2026	50.78	53.20	50.73	53.11	53.11	5.11%	3,245,306
Sep 4, 2026	53.03	53.52	50.15	50.53	50.53	-4.17%	3,248,959
Sep 3, 2026	51.33	53.35	50.82	52.73	52.73	2.89%	3,756,759
Sep 2, 2026	51.60	53.20	51.03	51.25	51.25	-1.10%	2,667,800
Sep 1, 2026	53.68	54.50	50.99	51.82	51.82	-3.41%	3,202,100
Aug 31, 2026	48.96	54.00	48.96	53.65	53.65	6.79%	4,505,157
Aug 28, 2026	51.08	52.30	50.16	50.24	50.24	-2.18%	2,827,237
Aug 27, 2026	50.93	52.00	49.41	51.36	51.36	2.17%	3,842,738
Aug 26, 2026	50.71	51.70	49.25	50.27	50.27	1.09%	2,870,000
Aug 25, 2026	51.18	51.18	47.81	49.73	49.73	-3.47%	4,443,400
Aug 24, 2026	52.00	52.77	50.27	51.52	51.52	0.43%	3,935,914
Aug 21, 2026	50.41	51.92	48.79	51.30	51.30	0.43%	3,237,200
Aug 20, 2026	50.03	52.49	48.17	51.08	51.08	4.16%	5,530,768
Aug 19, 2026	51.50	52.50	48.71	49.04	49.04	-6.70%	4,334,500
Aug 18, 2026	50.73	52.86	49.81	52.56	52.56	2.86%	3,895,600
Aug 17, 2026	51.29	52.00	50.21	51.10	51.10	1.13%	4,881,970
Aug 14, 2026	50.00	51.35	47.50	50.53	50.53	3.93%	9,322,177
Aug 13, 2026	42.67	50.71	42.62	48.62	48.62	15.05%	7,317,466
Aug 12, 2026	40.70	42.70	40.70	42.26	42.26	3.27%	2,282,100
Aug 11, 2026	40.40	41.27	39.26	40.92	40.92	0.91%	1,659,300
Aug 10, 2026	41.01	41.90	39.30	40.55	40.55	-1.12%	2,458,864
Aug 7, 2026	40.11	41.69	38.73	41.01	41.01	1.81%	2,596,364
Aug 6, 2026	39.43	41.00	38.84	40.28	40.28	2.18%	2,727,400
Aug 5, 2026	37.82	39.99	37.00	39.42	39.42	3.82%	3,156,227
Aug 4, 2026	36.34	38.50	36.07	37.97	37.97	5.74%	3,258,200
Aug 3, 2026	36.00	39.37	35.30	35.91	35.91	-0.64%	3,114,564
Jul 31, 2026	35.58	38.13	35.25	36.14	36.14	8.66%	3,204,230
Jul 30, 2026	36.13	36.34	33.00	33.26	33.26	-7.56%	2,444,809
Jul 29, 2026	36.45	37.37	34.43	35.98	35.98	-3.25%	2,909,700
Jul 28, 2026	39.30	39.90	36.83	37.19	37.19	-7.03%	2,540,000
Jul 27, 2026	38.68	40.00	37.62	40.00	40.00	4.17%	2,293,500
Jul 24, 2026	38.85	39.86	37.03	38.40	38.40	-3.13%	2,172,071
Jul 23, 2026	38.94	41.58	38.50	39.64	39.64	1.10%	3,584,900
Jul 22, 2026	39.76	41.10	38.80	39.21	39.21	-3.38%	3,900,201
Jul 21, 2026	39.38	40.79	33.36	40.58	40.58	6.23%	6,286,593
Jul 20, 2026	48.69	49.35	38.08	38.20	38.20	-19.75%	6,562,836
Jul 17, 2026	51.66	51.66	47.00	47.60	47.60	-6.67%	4,631,500
Jul 16, 2026	51.60	52.19	50.03	51.00	51.00	-1.16%	3,731,900
Jul 15, 2026	49.39	52.35	48.50	51.60	51.60	6.39%	4,659,900
Jul 14, 2026	48.84	50.10	47.38	48.50	48.50	-0.68%	3,117,287
Jul 13, 2026	50.91	51.60	48.60	48.83	48.83	-5.42%	2,745,300
Jul 10, 2026	51.96	53.57	51.26	51.63	51.63	-0.44%	3,353,900
Jul 9, 2026	48.51	52.78	47.87	51.86	51.86	6.73%	4,162,603
Jul 8, 2026	51.55	51.89	48.43	48.59	48.59	-4.84%	2,688,588
Jul 7, 2026	54.50	54.60	51.00	51.31	51.06	-5.85%	3,528,700