SHE:300607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	27.75	28.49	27.75	28.23	-	1.47%	6,146,356
Mar 9, 2026	27.50	28.02	27.10	27.82	27.82	-1.07%	8,761,071
Mar 6, 2026	27.75	28.25	27.67	28.12	28.12	0.82%	6,161,626
Mar 5, 2026	28.00	28.24	27.73	27.89	27.89	1.23%	7,312,826
Mar 4, 2026	27.30	27.91	27.22	27.55	27.55	-0.54%	8,091,693
Mar 3, 2026	29.06	29.25	27.56	27.70	27.70	-4.71%	13,463,035
Mar 2, 2026	29.70	29.87	28.93	29.07	29.07	-3.93%	13,552,748
Feb 27, 2026	30.40	30.46	30.12	30.26	30.26	-0.69%	8,203,510
Feb 26, 2026	30.87	30.93	30.31	30.47	30.47	-1.36%	10,877,420
Feb 25, 2026	31.12	31.29	30.84	30.89	30.89	-0.90%	10,096,910
Feb 24, 2026	32.44	32.68	30.94	31.17	31.17	-1.95%	15,475,530
Feb 13, 2026	31.20	31.86	31.10	31.79	31.79	1.60%	13,163,318
Feb 12, 2026	31.23	31.46	30.87	31.29	31.29	-1.32%	14,010,320
Feb 11, 2026	30.86	32.05	30.75	31.71	31.71	4.17%	27,638,310
Feb 10, 2026	30.13	30.59	29.91	30.44	30.44	1.00%	9,795,298
Feb 9, 2026	30.29	30.38	30.01	30.14	30.14	0.60%	8,313,751
Feb 6, 2026	29.31	30.36	29.17	29.96	29.96	1.49%	9,128,863
Feb 5, 2026	30.17	30.26	29.50	29.52	29.52	-2.83%	9,626,047
Feb 4, 2026	30.55	30.74	29.98	30.38	30.38	-0.78%	8,036,353
Feb 3, 2026	30.30	30.68	29.99	30.62	30.62	2.58%	9,086,394
Feb 2, 2026	30.23	30.94	29.81	29.85	29.85	-1.19%	11,246,481
Jan 30, 2026	30.70	31.07	29.71	30.21	30.21	-2.26%	12,062,560
Jan 29, 2026	31.14	31.94	30.81	30.91	30.91	-0.58%	11,895,790
Jan 28, 2026	31.70	31.88	31.06	31.09	31.09	-2.78%	10,583,090
Jan 27, 2026	31.91	32.35	30.69	31.98	31.98	-0.25%	15,187,680
Jan 26, 2026	33.57	34.25	31.75	32.06	32.06	-4.16%	21,939,468
Jan 23, 2026	32.93	33.62	32.84	33.45	33.45	0.87%	17,478,040
Jan 22, 2026	33.17	33.65	32.83	33.16	33.16	0.85%	15,266,975
Jan 21, 2026	33.00	33.46	32.78	32.88	32.88	-1.38%	16,229,720
Jan 20, 2026	33.50	34.16	32.95	33.34	33.34	-1.10%	18,040,280
Jan 19, 2026	33.34	34.15	33.00	33.71	33.71	1.26%	24,738,840
Jan 16, 2026	32.37	34.56	31.98	33.29	33.29	3.42%	30,249,160
Jan 15, 2026	32.33	32.72	31.71	32.19	32.19	-1.65%	16,993,569
Jan 14, 2026	33.20	33.72	32.21	32.73	32.73	-1.45%	27,304,240
Jan 13, 2026	34.55	34.81	33.00	33.21	33.21	-4.05%	29,817,890
Jan 12, 2026	33.00	34.62	32.89	34.61	34.61	5.36%	38,124,510
Jan 9, 2026	32.39	33.20	32.29	32.85	32.85	0.43%	23,825,060
Jan 8, 2026	32.37	32.86	32.25	32.71	32.71	1.68%	19,391,320
Jan 7, 2026	32.42	32.86	32.00	32.17	32.17	-1.56%	20,273,380
Jan 6, 2026	33.02	33.33	32.43	32.68	32.68	-1.57%	25,046,860
Jan 5, 2026	32.38	33.33	32.05	33.20	33.20	0.79%	25,818,220
Dec 31, 2025	32.55	33.40	32.00	32.94	32.94	-2.46%	39,820,260
Dec 30, 2025	31.58	34.59	31.34	33.77	33.77	5.90%	50,448,640
Dec 29, 2025	31.50	32.22	31.26	31.89	31.89	1.24%	31,632,420
Dec 26, 2025	31.20	31.90	31.02	31.50	31.50	-1.44%	33,967,850
Dec 25, 2025	29.06	33.93	29.06	31.96	31.96	13.01%	52,052,170
Dec 24, 2025	27.98	28.28	27.96	28.28	28.28	1.25%	6,989,030
Dec 23, 2025	28.10	28.29	27.84	27.93	27.93	-1.31%	5,837,100
Dec 22, 2025	28.26	28.50	28.02	28.30	28.30	1.98%	8,169,159
Dec 19, 2025	27.60	28.04	27.60	27.75	27.75	1.06%	6,543,348
Dec 18, 2025	27.52	27.97	27.43	27.46	27.46	-0.58%	5,509,400
Dec 17, 2025	27.30	27.80	26.92	27.62	27.62	1.06%	7,865,360
Dec 16, 2025	28.45	28.45	27.31	27.33	27.33	-3.33%	7,827,640
Dec 15, 2025	28.76	28.89	28.24	28.27	28.27	-2.11%	8,020,363
Dec 12, 2025	28.65	28.88	28.29	28.88	28.88	0.38%	12,232,160
Dec 11, 2025	29.44	29.57	28.73	28.77	28.77	-2.21%	7,990,226
Dec 10, 2025	29.40	29.62	29.13	29.42	29.42	-0.27%	7,494,420
Dec 9, 2025	29.81	30.17	29.47	29.50	29.50	-1.44%	8,632,915
Dec 8, 2025	29.70	30.09	29.30	29.93	29.93	1.11%	14,265,270
Dec 5, 2025	28.32	29.63	28.15	29.60	29.60	4.26%	15,780,280
Dec 4, 2025	28.88	28.99	28.20	28.39	28.39	0.82%	10,132,710
Dec 3, 2025	28.68	28.96	28.08	28.16	28.16	-1.85%	7,346,023
Dec 2, 2025	28.90	29.23	28.51	28.69	28.69	-4.05%	13,092,720
Dec 1, 2025	29.08	29.96	29.08	29.90	29.90	2.29%	11,113,860
Nov 28, 2025	29.00	29.35	28.71	29.23	29.23	1.32%	7,559,862
Nov 27, 2025	29.09	29.35	28.80	28.85	28.85	-0.41%	6,704,393
Nov 26, 2025	28.80	29.17	28.63	28.97	28.97	0.28%	7,106,303
Nov 25, 2025	29.05	29.35	28.75	28.89	28.89	0.14%	9,517,283
Nov 24, 2025	28.40	29.08	27.99	28.85	28.85	2.38%	9,082,683
Nov 21, 2025	28.40	28.88	27.60	28.18	28.18	-1.50%	12,767,410
Nov 20, 2025	29.10	29.45	28.60	28.61	28.61	-1.68%	6,063,638
Nov 19, 2025	29.41	29.58	28.95	29.10	29.10	-1.09%	5,909,086
Nov 18, 2025	29.60	29.73	29.33	29.42	29.42	-0.94%	5,713,221
Nov 17, 2025	29.33	29.79	29.33	29.70	29.70	1.64%	6,908,288
Nov 14, 2025	29.81	30.03	29.22	29.22	29.22	-2.96%	8,198,577
Nov 13, 2025	30.10	30.30	29.70	30.11	30.11	0.03%	7,195,115
Nov 12, 2025	30.80	30.80	29.60	30.10	30.10	-2.15%	10,298,630
Nov 11, 2025	30.97	31.06	30.48	30.76	30.76	0.20%	7,632,311
Nov 10, 2025	31.38	31.63	30.61	30.70	30.70	-2.57%	12,619,770
Nov 7, 2025	32.28	32.28	31.50	31.51	31.51	-2.45%	8,753,690
Nov 6, 2025	31.83	32.55	31.68	32.30	32.30	1.54%	9,960,575
Nov 5, 2025	31.65	32.37	31.61	31.81	31.81	-0.84%	7,093,121
Nov 4, 2025	32.49	32.50	31.85	32.08	32.08	-1.87%	9,448,724
Nov 3, 2025	32.60	32.88	32.15	32.69	32.69	-1.48%	12,630,640
Oct 31, 2025	32.49	33.55	32.44	33.18	33.18	1.47%	11,936,020
Oct 30, 2025	33.07	33.63	32.65	32.70	32.70	-1.89%	11,913,990
Oct 29, 2025	32.81	33.60	32.63	33.33	33.33	1.83%	13,006,340
Oct 28, 2025	33.03	33.44	32.47	32.73	32.73	0.37%	15,941,920
Oct 27, 2025	32.51	32.76	32.22	32.61	32.61	1.21%	11,253,040
Oct 24, 2025	31.76	32.41	31.76	32.22	32.22	1.67%	10,549,770
Oct 23, 2025	31.65	31.80	31.11	31.69	31.69	-0.66%	7,457,478
Oct 22, 2025	31.81	32.37	31.51	31.90	31.90	0.25%	10,850,910
Oct 21, 2025	31.76	31.86	31.25	31.82	31.82	0.86%	7,882,602
Oct 20, 2025	31.66	31.94	31.36	31.55	31.55	1.97%	9,418,059
Oct 17, 2025	32.25	32.47	30.90	30.94	30.94	-4.24%	13,936,490
Oct 16, 2025	32.76	32.80	32.13	32.31	32.31	-2.39%	10,318,840
Oct 15, 2025	32.33	33.21	31.80	33.10	33.10	2.86%	15,143,110
Oct 14, 2025	34.03	34.09	32.12	32.18	32.18	-4.23%	15,857,310
Oct 13, 2025	32.50	33.72	31.76	33.60	33.60	-2.55%	17,050,400
Oct 10, 2025	35.91	36.25	34.29	34.48	34.48	-4.30%	20,107,480