SHE:300907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	41.24	46.20	40.33	44.18	44.18	6.84%	9,784,846
May 27, 2026	41.36	42.60	40.52	41.35	41.35	-0.02%	5,986,307
May 26, 2026	42.80	43.28	40.88	41.36	41.36	-3.36%	6,831,369
May 25, 2026	39.33	43.53	39.33	42.80	42.80	4.11%	12,138,358
May 22, 2026	34.87	41.11	34.87	41.11	41.11	19.99%	11,603,973
May 21, 2026	34.74	37.16	34.00	34.26	34.26	-2.09%	4,944,563
May 20, 2026	35.80	36.49	34.56	34.99	34.99	-3.24%	5,273,106
May 19, 2026	36.49	37.20	35.27	36.16	36.16	-1.47%	6,770,304
May 18, 2026	33.06	37.18	32.38	36.70	36.70	11.04%	10,222,911
May 15, 2026	31.31	33.73	31.25	33.05	33.05	6.44%	7,001,937
May 14, 2026	32.04	32.05	31.05	31.05	31.05	-3.12%	2,684,700
May 13, 2026	32.32	32.47	31.70	32.05	32.05	-1.11%	2,330,400
May 12, 2026	31.94	32.58	31.73	32.41	32.41	1.47%	3,013,502
May 11, 2026	32.15	32.15	31.55	31.94	31.94	-0.65%	2,231,600
May 8, 2026	30.90	32.32	30.66	32.15	32.15	4.05%	3,534,127
May 7, 2026	30.66	31.16	30.57	30.90	30.90	0.78%	1,753,300
May 6, 2026	30.69	31.03	30.39	30.66	30.66	0.20%	2,046,300
Apr 30, 2026	30.50	30.96	30.15	30.60	30.60	1.53%	1,899,900
Apr 29, 2026	29.37	30.68	29.31	30.14	30.14	2.00%	2,531,410
Apr 28, 2026	29.60	30.23	29.35	29.55	29.55	-1.17%	2,005,800
Apr 27, 2026	28.84	30.00	28.54	29.90	29.90	3.89%	2,335,000
Apr 24, 2026	28.64	29.11	28.27	28.78	28.78	-2.70%	1,809,759
Apr 23, 2026	30.10	30.10	29.23	29.58	29.58	-2.47%	2,129,487
Apr 22, 2026	29.79	30.75	29.53	30.33	30.33	1.23%	2,623,200
Apr 21, 2026	28.91	31.39	28.78	29.96	29.96	3.63%	4,785,623
Apr 20, 2026	29.14	29.23	28.59	28.91	28.91	-0.65%	1,684,898
Apr 17, 2026	29.32	29.32	28.84	29.10	29.10	-0.78%	1,336,279
Apr 16, 2026	28.15	29.74	28.05	29.33	29.33	4.15%	2,698,400
Apr 15, 2026	28.61	28.85	28.10	28.16	28.16	-0.81%	1,028,400
Apr 14, 2026	28.38	28.58	28.05	28.39	28.39	0.64%	802,100
Apr 13, 2026	28.21	28.39	27.90	28.21	28.21	-0.32%	1,333,356
Apr 10, 2026	28.19	28.78	28.17	28.30	28.30	0.75%	857,100
Apr 9, 2026	28.45	28.67	28.04	28.09	28.09	-2.02%	1,099,800
Apr 8, 2026	28.39	28.70	28.00	28.67	28.67	3.43%	1,690,300
Apr 7, 2026	28.06	28.25	27.43	27.72	27.72	-1.21%	1,940,100
Apr 3, 2026	28.49	29.50	28.02	28.06	28.06	-1.51%	2,156,301
Apr 2, 2026	29.06	29.36	28.19	28.49	28.49	-1.72%	1,585,800
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