SHE:300227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	11.75	11.93	11.41	11.72	11.72	-0.26%	14,284,500
Aug 21, 2026	11.68	11.92	11.41	11.75	11.75	0.69%	14,104,800
Aug 20, 2026	11.50	11.72	11.30	11.67	11.67	3.73%	15,501,800
Aug 19, 2026	11.88	12.07	11.20	11.25	11.25	-7.10%	22,733,330
Aug 18, 2026	12.02	12.20	11.86	12.11	12.11	0.67%	14,862,680
Aug 17, 2026	12.16	12.16	11.72	12.03	12.03	-1.31%	24,184,100
Aug 14, 2026	11.68	12.27	11.42	12.19	12.19	6.00%	39,617,020
Aug 13, 2026	12.24	12.24	11.49	11.50	11.50	-3.69%	22,339,400
Aug 12, 2026	11.56	12.03	11.44	11.94	11.94	2.84%	21,011,116
Aug 11, 2026	11.70	11.97	11.31	11.61	11.61	-2.60%	25,210,224
Aug 10, 2026	11.44	12.07	11.20	11.92	11.92	3.92%	30,789,765
Aug 7, 2026	10.57	11.65	10.46	11.47	11.47	8.72%	32,705,200
Aug 6, 2026	10.38	10.60	10.27	10.55	10.55	0.96%	18,847,460
Aug 5, 2026	9.96	10.64	9.96	10.45	10.45	5.98%	28,554,750
Aug 4, 2026	9.38	9.92	9.24	9.86	9.86	5.34%	16,986,930
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