SHE:300607 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 9, 2025	35.79	36.38	35.43	36.03	36.03	0.70%	15,816,080
Sep 30, 2025	36.10	36.62	35.75	35.78	35.78	-0.72%	14,949,270
Sep 29, 2025	35.40	36.25	35.17	36.04	36.04	2.65%	17,285,430
Sep 26, 2025	36.42	36.68	35.11	35.11	35.11	-4.64%	19,720,480
Sep 25, 2025	37.31	37.68	36.75	36.82	36.82	-1.66%	19,161,170
Sep 24, 2025	36.66	37.56	36.14	37.44	37.44	1.52%	21,035,300
Sep 23, 2025	37.66	38.37	35.82	36.88	36.88	-3.38%	32,035,370
Sep 22, 2025	38.39	39.34	37.80	38.17	38.17	1.30%	29,225,470
Sep 19, 2025	38.55	39.80	37.41	37.68	37.68	-2.03%	41,133,810