SHE:300227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	8.98	9.40	8.95	9.36	9.36	3.08%	17,284,860
Jul 31, 2026	8.99	9.27	8.99	9.08	9.08	2.71%	18,678,860
Jul 30, 2026	8.45	9.05	8.38	8.84	8.84	4.62%	25,983,400
Jul 29, 2026	8.28	8.47	8.03	8.45	8.45	1.93%	11,255,690
Jul 28, 2026	8.39	8.57	8.23	8.29	8.29	-2.47%	11,528,100
Jul 27, 2026	8.22	8.52	8.10	8.50	8.50	4.17%	11,932,472
Jul 24, 2026	8.41	8.54	8.16	8.16	8.16	-4.67%	12,707,770
Jul 23, 2026	8.20	8.68	8.20	8.56	8.56	5.68%	17,913,360
Jul 22, 2026	8.25	8.43	8.03	8.10	8.10	-3.46%	15,855,340
Jul 21, 2026	8.17	8.42	7.33	8.39	8.39	3.58%	23,197,510
Jul 20, 2026	8.92	9.05	7.93	8.10	8.10	-8.06%	21,065,721
Jul 17, 2026	9.84	9.86	8.71	8.81	8.81	-11.37%	29,676,960
Jul 16, 2026	9.01	9.99	8.76	9.94	9.94	9.11%	36,714,272
Jul 15, 2026	9.25	9.36	8.96	9.11	9.11	-1.41%	16,015,560
Jul 14, 2026	9.06	9.25	8.62	9.24	9.24	2.78%	18,904,530
Jul 13, 2026	9.90	9.99	8.96	8.99	8.99	-9.47%	27,901,907
Jul 10, 2026	10.00	10.50	9.91	9.93	9.93	-1.39%	24,801,984
Jul 9, 2026	9.96	10.32	9.73	10.07	10.07	1.10%	21,518,720
Jul 8, 2026	10.39	10.39	9.81	9.96	9.96	-3.30%	24,533,700
Jul 7, 2026	10.54	10.88	10.19	10.30	10.30	-4.01%	25,671,000
Jul 6, 2026	11.40	11.69	10.63	10.73	10.73	-6.12%	36,068,100
Jul 3, 2026	11.48	11.70	11.05	11.43	11.43	0.53%	29,916,670
Jul 2, 2026	11.21	12.09	10.87	11.37	11.37	-1.98%	50,235,330
Jul 1, 2026	11.93	12.24	11.36	11.60	11.60	-2.52%	53,433,722
Jun 30, 2026	11.75	12.15	11.36	11.90	11.90	-	42,632,183
Jun 29, 2026	12.69	12.95	11.45	11.90	11.90	-4.03%	64,589,120
Jun 26, 2026	13.60	13.77	12.31	12.40	12.40	-8.49%	87,006,863
Jun 25, 2026	11.90	14.02	11.85	13.55	13.55	16.01%	113,779,743
Jun 24, 2026	11.15	11.88	11.15	11.68	11.68	3.09%	33,775,300
Jun 23, 2026	11.25	11.58	10.89	11.33	11.33	0.18%	25,764,507
Jun 22, 2026	10.78	11.33	10.52	11.31	11.31	4.92%	32,828,636
Jun 18, 2026	11.25	11.45	10.68	10.78	10.78	-5.02%	27,330,305
Jun 17, 2026	11.06	11.59	11.01	11.35	11.35	0.44%	23,582,500
Jun 16, 2026	10.85	11.44	10.52	11.30	11.30	4.15%	29,303,475
Jun 15, 2026	9.86	10.88	9.80	10.85	10.85	11.05%	34,460,550
Jun 12, 2026	10.08	10.26	9.71	9.77	9.77	-1.81%	16,297,980
Jun 11, 2026	9.90	10.18	9.85	9.95	9.95	-0.50%	13,866,600
Jun 10, 2026	10.29	10.37	9.89	10.00	10.00	-4.76%	19,913,640
Jun 9, 2026	10.23	10.58	10.00	10.50	10.50	3.65%	20,131,863
Jun 8, 2026	10.46	10.81	10.00	10.13	10.13	-6.29%	22,166,460
Jun 5, 2026	10.82	11.27	10.55	10.81	10.81	-0.37%	24,841,220
Jun 4, 2026	10.98	11.20	10.57	10.85	10.85	-3.90%	27,662,480
Jun 3, 2026	10.97	11.73	10.85	11.29	11.29	2.45%	38,050,470
Jun 2, 2026	10.98	11.24	10.86	11.02	11.02	0.09%	19,423,150
Jun 1, 2026	11.14	11.19	10.63	11.01	11.01	-0.72%	28,078,680
May 29, 2026	11.33	12.25	11.00	11.09	11.09	-0.36%	42,923,310
May 28, 2026	10.26	11.42	10.11	11.13	11.13	8.06%	27,507,360
May 27, 2026	10.49	10.63	10.21	10.30	10.30	-1.90%	19,138,020
May 26, 2026	11.09	11.10	10.35	10.50	10.50	-3.31%	22,941,000
May 25, 2026	10.90	11.04	10.59	10.86	10.86	-0.46%	19,764,160