SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	36.25	36.37	35.71	35.75	35.75	-1.54%	5,894,480
Sep 25, 2025	36.82	36.99	36.16	36.31	36.31	-1.36%	8,354,689
Sep 24, 2025	35.26	36.86	35.11	36.81	36.81	4.04%	13,651,219
Sep 23, 2025	36.16	36.40	34.84	35.38	35.38	-2.56%	10,794,805
Sep 22, 2025	36.13	36.68	35.50	36.31	36.31	0.50%	9,153,194
Sep 19, 2025	35.92	36.27	35.69	36.13	36.13	0.31%	7,518,010
Sep 18, 2025	36.30	36.89	35.71	36.02	36.02	-1.10%	11,781,902
Sep 17, 2025	35.53	36.62	35.26	36.42	36.42	2.56%	12,607,304
Sep 16, 2025	34.93	35.56	34.80	35.51	35.51	1.28%	8,444,515
Sep 15, 2025	35.28	35.35	34.88	35.06	35.06	0.14%	8,273,601
Sep 12, 2025	36.30	36.33	34.95	35.01	35.01	-3.69%	16,721,667
Sep 11, 2025	35.10	36.42	34.82	36.35	36.35	3.27%	11,080,046
Sep 10, 2025	35.35	35.86	35.10	35.20	35.20	-0.76%	8,274,647
Sep 9, 2025	36.40	36.74	35.22	35.47	35.47	-2.50%	9,393,145
Sep 8, 2025	35.45	36.64	35.30	36.38	36.38	2.77%	12,852,380
Sep 5, 2025	34.67	35.48	34.35	35.40	35.40	1.96%	9,499,163
Sep 4, 2025	35.33	35.68	34.20	34.72	34.72	-1.45%	11,726,644
Sep 3, 2025	36.00	36.33	34.75	35.23	35.23	-1.70%	13,076,679
Sep 2, 2025	37.50	37.50	35.30	35.84	35.84	-4.60%	20,403,195
Sep 1, 2025	38.35	38.54	37.05	37.57	37.57	-1.96%	17,663,585
Aug 29, 2025	38.60	38.79	38.01	38.32	38.32	-0.47%	13,122,743
Aug 28, 2025	37.41	38.50	37.06	38.50	38.50	4.73%	20,663,685
Aug 27, 2025	37.18	38.38	36.68	36.76	36.76	-0.89%	15,184,730
Aug 26, 2025	37.39	37.58	37.04	37.09	37.09	-1.04%	8,514,834
Aug 25, 2025	37.70	37.82	37.00	37.48	37.48	-0.19%	13,456,955
Aug 22, 2025	36.83	37.55	36.70	37.55	37.55	2.04%	10,426,735
Aug 21, 2025	37.18	37.35	36.63	36.80	36.80	-0.84%	7,481,442
Aug 20, 2025	36.62	37.13	36.21	37.11	37.11	1.34%	8,275,282
Aug 19, 2025	36.71	37.42	36.50	36.62	36.62	0.03%	10,437,567
Aug 18, 2025	36.27	36.91	35.96	36.61	36.61	0.88%	10,643,807
Aug 15, 2025	36.06	36.38	35.90	36.29	36.29	0.33%	9,383,093
Aug 14, 2025	37.18	37.22	36.00	36.17	36.17	-2.69%	9,615,305
Aug 13, 2025	36.91	37.30	36.70	37.17	37.17	0.76%	8,120,914
Aug 12, 2025	37.07	37.21	36.45	36.89	36.89	-0.35%	8,258,800
Aug 11, 2025	37.35	37.73	36.90	37.02	37.02	-0.08%	10,084,149
Aug 8, 2025	37.00	37.49	36.90	37.05	37.05	-	9,263,390
Aug 7, 2025	37.69	37.78	36.85	37.05	37.05	-1.80%	7,496,717
Aug 6, 2025	37.00	37.84	36.82	37.73	37.73	1.97%	8,836,755
Aug 5, 2025	36.18	37.29	36.03	37.00	37.00	2.52%	12,589,564
Aug 4, 2025	35.58	36.56	35.48	36.09	36.09	0.92%	9,514,800
Aug 1, 2025	35.38	35.88	35.20	35.76	35.76	1.36%	6,995,376
Jul 31, 2025	36.05	36.49	35.10	35.28	35.28	-2.49%	9,300,676
Jul 30, 2025	36.30	36.78	35.96	36.18	36.18	-0.39%	7,399,642
Jul 29, 2025	36.18	36.61	35.91	36.32	36.32	0.36%	6,818,443
Jul 28, 2025	35.63	36.36	35.15	36.19	36.19	1.06%	8,305,835
Jul 25, 2025	36.09	36.61	35.26	35.81	35.81	-0.08%	9,969,913
Jul 24, 2025	35.67	35.90	35.41	35.84	35.84	0.42%	6,043,025
Jul 23, 2025	35.44	35.97	34.86	35.69	35.69	0.71%	8,506,264
Jul 22, 2025	35.00	36.18	34.92	35.44	35.44	1.34%	10,591,463
Jul 21, 2025	34.48	35.14	34.34	34.97	34.97	1.42%	8,807,924