SHE:300907 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	43.56	45.34	43.33	43.65	43.65	0.81%	1,854,100
Oct 26, 2026	44.49	44.86	42.81	43.30	43.30	-3.24%	1,964,039
Oct 23, 2026	43.56	45.01	39.81	44.75	44.75	2.33%	3,462,646
Oct 22, 2026	44.51	46.70	43.59	43.73	43.73	-2.71%	1,934,183
Oct 21, 2026	46.12	47.07	44.60	44.95	44.95	-2.54%	1,449,700
Oct 20, 2026	44.95	48.85	44.60	46.12	46.12	2.31%	2,817,418
Oct 19, 2026	45.57	45.88	43.00	45.08	45.08	-1.53%	1,774,700
Oct 16, 2026	47.00	48.58	45.33	45.78	45.78	-0.97%	1,696,467
Oct 15, 2026	46.00	47.33	45.31	46.23	46.23	-3.08%	2,025,994
Oct 14, 2026	49.22	49.87	47.68	47.70	47.70	-3.56%	1,668,000
Oct 13, 2026	49.50	49.92	46.00	49.46	49.46	-1.49%	3,284,537
Oct 12, 2026	51.41	52.48	49.60	50.21	50.21	-2.81%	2,363,017
Oct 9, 2026	52.43	53.38	49.50	51.66	51.66	-3.40%	4,425,248
Oct 8, 2026	52.29	57.33	52.29	53.48	53.48	2.30%	4,718,265
Sep 30, 2026	51.98	56.75	51.90	52.28	52.28	1.51%	3,691,443
Sep 29, 2026	50.85	52.28	50.25	51.50	51.50	-0.08%	2,608,102
Sep 28, 2026	56.50	56.50	51.29	51.54	51.54	-8.68%	4,338,824
Sep 24, 2026	56.68	58.13	54.00	56.44	56.44	-0.95%	3,258,841
Sep 23, 2026	58.88	58.88	56.54	56.98	56.98	-3.21%	3,791,268
Sep 22, 2026	57.61	59.31	56.18	58.87	58.87	2.78%	5,272,541
Sep 21, 2026	54.49	57.99	54.03	57.28	57.28	7.01%	5,827,903
Sep 18, 2026	54.57	55.75	53.10	53.53	53.53	-1.47%	3,977,315
Sep 17, 2026	53.45	55.79	53.00	54.33	54.33	0.65%	3,356,194
Sep 16, 2026	51.54	54.08	51.16	53.98	53.98	4.71%	3,076,157
Sep 15, 2026	53.08	53.20	51.55	51.55	51.55	-3.10%	2,100,257
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