SHE:300907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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