SHE:300907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 12, 2026	45.40	49.57	44.06	46.73	46.50	5.06%	6,889,592
Jun 11, 2026	49.11	49.21	44.00	44.48	44.26	-9.34%	7,541,955
Jun 10, 2026	48.76	52.19	48.01	49.06	48.82	-2.00%	5,786,276
Jun 9, 2026	49.88	50.78	48.80	50.06	49.82	-0.58%	5,899,466
Jun 8, 2026	52.06	53.16	49.11	50.35	50.10	-5.02%	7,787,017
Jun 5, 2026	49.00	54.69	48.47	53.01	52.75	8.89%	9,537,646
Jun 4, 2026	47.83	49.88	47.30	48.68	48.44	0.25%	6,732,863
Jun 3, 2026	43.87	51.66	43.87	48.56	48.32	9.15%	9,834,184
Jun 2, 2026	40.14	45.92	39.82	44.49	44.27	10.40%	8,066,694
Jun 1, 2026	43.38	43.39	40.00	40.30	40.10	-6.32%	6,262,572
May 29, 2026	43.86	47.10	42.00	43.02	42.81	-2.63%	8,610,580
May 28, 2026	41.24	46.20	40.33	44.18	43.96	6.84%	9,784,246
May 27, 2026	41.36	42.60	40.52	41.35	41.15	-0.02%	5,986,307
May 26, 2026	42.80	43.28	40.88	41.36	41.16	-3.36%	6,831,269
May 25, 2026	39.33	43.53	39.33	42.80	42.59	4.11%	12,137,950
May 22, 2026	34.87	41.11	34.87	41.11	40.91	19.99%	11,603,970