SHE:300207 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.08	29.25	28.54	29.05	29.05	-0.21%	33,672,021
Dec 4, 2025	29.00	29.23	28.47	29.11	29.11	0.62%	31,339,241
Dec 3, 2025	29.25	29.75	28.83	28.93	28.93	-0.89%	41,237,610
Dec 2, 2025	29.48	29.55	28.99	29.19	29.19	-1.48%	35,841,485
Dec 1, 2025	29.78	29.97	29.27	29.63	29.63	0.47%	47,315,700
Nov 28, 2025	29.14	29.77	28.85	29.49	29.49	0.72%	51,973,180
Nov 27, 2025	28.78	30.44	28.67	29.28	29.28	1.70%	74,647,980
Nov 26, 2025	28.63	29.15	28.20	28.79	28.79	0.52%	47,111,990
Nov 25, 2025	28.50	29.28	28.35	28.64	28.64	1.42%	50,991,890
Nov 24, 2025	28.39	28.60	27.88	28.24	28.24	0.50%	44,831,060
Nov 21, 2025	29.30	29.70	28.09	28.10	28.10	-6.36%	70,079,810
Nov 20, 2025	31.10	31.25	29.84	30.01	30.01	-2.82%	64,987,050
Nov 19, 2025	31.01	31.69	30.69	30.88	30.88	-1.03%	50,652,570
Nov 18, 2025	31.68	32.38	30.66	31.20	31.20	-2.10%	70,524,440
Nov 17, 2025	32.00	32.43	31.03	31.87	31.87	-0.72%	78,344,230
Nov 14, 2025	33.00	33.40	32.08	32.10	32.10	-5.59%	72,615,510
Nov 13, 2025	32.30	34.97	32.15	34.00	34.00	5.26%	102,069,800
Nov 12, 2025	33.50	33.64	31.82	32.30	32.30	-4.64%	79,259,550
Nov 11, 2025	34.98	34.98	33.72	33.87	33.87	-0.29%	60,613,090
Nov 10, 2025	36.54	37.20	33.78	33.97	33.97	-7.01%	101,906,900
Nov 7, 2025	36.66	37.35	36.14	36.53	36.53	-0.41%	81,049,680
Nov 6, 2025	36.17	37.07	35.58	36.68	36.68	1.41%	81,418,010
Nov 5, 2025	33.00	36.80	32.85	36.17	36.17	6.98%	121,011,700
Nov 4, 2025	35.56	35.95	33.42	33.81	33.81	-5.64%	80,341,920
Nov 3, 2025	35.52	36.52	34.90	35.83	35.83	-0.06%	84,512,490
Oct 31, 2025	36.58	37.20	35.85	35.85	35.85	-2.05%	116,992,200
Oct 30, 2025	33.61	37.90	33.41	36.60	36.60	10.14%	184,649,200
Oct 29, 2025	31.19	33.33	31.09	33.23	33.23	6.57%	99,462,090
Oct 28, 2025	30.88	31.88	30.40	31.18	31.18	0.58%	61,637,450
Oct 27, 2025	31.68	31.89	30.65	31.00	31.00	-0.96%	76,267,100
Oct 24, 2025	30.60	31.54	30.16	31.30	31.30	3.44%	65,122,850
Oct 23, 2025	29.46	30.35	28.91	30.26	30.20	1.71%	55,369,030
Oct 22, 2025	29.81	30.02	29.30	29.75	29.69	-1.49%	30,296,360
Oct 21, 2025	30.15	30.48	29.74	30.20	30.14	1.17%	45,018,510
Oct 20, 2025	29.40	30.54	29.32	29.85	29.79	3.43%	56,771,080
Oct 17, 2025	30.40	31.00	28.85	28.86	28.80	-5.87%	60,771,800
Oct 16, 2025	30.27	31.43	30.08	30.66	30.60	0.52%	57,708,080
Oct 15, 2025	29.68	30.59	29.09	30.50	30.44	2.69%	58,963,740
Oct 14, 2025	31.99	32.06	29.50	29.70	29.64	-6.34%	77,314,320
Oct 13, 2025	29.50	31.87	29.39	31.71	31.65	1.05%	81,865,720
Oct 10, 2025	33.99	34.06	31.08	31.38	31.32	-8.33%	124,954,600
Oct 9, 2025	34.26	35.38	34.01	34.23	34.16	1.30%	95,947,230
Sep 30, 2025	34.27	35.43	33.67	33.79	33.72	-2.17%	118,229,800
Sep 29, 2025	34.13	35.94	34.08	34.54	34.47	2.01%	133,037,000
Sep 26, 2025	33.55	35.98	33.31	33.86	33.79	0.92%	124,131,600
Sep 25, 2025	32.71	34.48	32.51	33.55	33.48	1.21%	126,377,900
Sep 24, 2025	32.07	33.52	31.09	33.15	33.08	3.43%	140,172,000
Sep 23, 2025	29.78	33.10	29.77	32.05	31.99	6.48%	158,503,500
Sep 22, 2025	29.60	30.45	29.35	30.10	30.04	3.15%	96,765,060
Sep 19, 2025	29.25	30.70	29.00	29.18	29.12	-1.32%	101,811,700