SHE:300907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	52.00	52.77	50.27	51.52	51.52	0.43%	3,937,114
Aug 21, 2026	50.41	51.92	48.79	51.30	51.30	0.43%	3,237,800
Aug 20, 2026	50.03	52.49	48.17	51.08	51.08	4.16%	5,532,068
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%	3,896,600
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%	9,324,877
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%	2,444,909
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%	6,563,136
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%	3,732,000
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%	2,688,688
Jul 7, 2026	54.50	54.60	51.00	51.31	51.06	-5.85%	3,528,700
Jul 6, 2026	58.97	61.65	53.52	54.50	54.23	-8.22%	6,434,366
Jul 3, 2026	58.96	63.24	58.10	59.38	59.09	0.99%	7,295,458
Jul 2, 2026	55.37	62.98	52.80	58.80	58.51	3.69%	7,081,445
Jul 1, 2026	55.67	58.30	55.08	56.71	56.43	1.27%	5,151,531
Jun 30, 2026	54.06	56.65	52.20	56.00	55.73	3.04%	5,411,204
Jun 29, 2026	54.00	59.28	52.22	54.35	54.09	1.97%	7,279,458
Jun 26, 2026	56.73	59.41	52.66	53.30	53.04	-5.68%	5,485,098
Jun 25, 2026	54.26	58.29	52.10	56.51	56.23	4.49%	7,151,710
Jun 24, 2026	52.56	54.50	50.20	54.08	53.82	4.95%	7,713,639
Jun 23, 2026	49.40	56.56	48.40	51.53	51.28	-	9,885,021
Jun 22, 2026	44.00	52.00	42.00	51.53	51.28	16.95%	8,332,880
Jun 18, 2026	45.65	46.83	43.80	44.06	43.85	-4.24%	4,831,377
Jun 17, 2026	47.19	47.55	45.33	46.01	45.79	-3.46%	4,054,591
Jun 16, 2026	46.69	48.17	45.78	47.66	47.43	0.34%	4,246,541
Jun 15, 2026	46.49	48.29	46.00	47.50	47.27	1.65%	4,484,814