SHE:300227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.65	13.90	13.23	13.75	13.75	-0.79%	28,755,492
Sep 10, 2026	14.20	14.35	13.60	13.86	13.86	-3.28%	22,463,380
Sep 9, 2026	14.02	14.68	13.85	14.33	14.33	2.72%	26,421,627
Sep 8, 2026	13.57	14.12	13.51	13.95	13.95	2.80%	25,996,432
Sep 7, 2026	13.40	13.70	13.30	13.57	13.57	1.65%	26,081,380
Sep 4, 2026	13.71	13.78	13.20	13.35	13.35	-1.18%	19,966,630
Sep 3, 2026	13.51	13.71	13.20	13.51	13.51	0.82%	21,671,610
Sep 2, 2026	13.49	13.66	13.32	13.40	13.40	-1.90%	17,878,400
Sep 1, 2026	13.57	13.78	13.34	13.66	13.66	0.66%	22,528,939
Aug 31, 2026	13.22	13.85	13.18	13.57	13.57	3.67%	29,805,190
Aug 28, 2026	12.94	13.27	12.76	13.09	13.09	0.46%	36,700,892
Aug 27, 2026	11.99	13.11	11.80	13.03	13.03	10.14%	42,458,430
Aug 26, 2026	12.00	12.06	11.56	11.83	11.83	-1.17%	17,419,500
Aug 25, 2026	11.65	12.20	11.31	11.97	11.97	2.13%	19,741,100
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