SHE:300227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.18	10.23	9.93	9.99	9.99	-0.70%	12,857,903
Sep 29, 2026	10.02	10.28	9.92	10.06	10.06	-0.20%	15,262,503
Sep 28, 2026	10.56	10.66	9.90	10.08	10.08	-4.55%	21,094,827
Sep 24, 2026	10.87	10.94	10.51	10.56	10.56	-2.67%	18,649,100
Sep 23, 2026	10.88	10.94	10.67	10.85	10.85	0.09%	17,375,200
Sep 22, 2026	11.25	11.25	10.80	10.84	10.84	-1.63%	18,856,908
Sep 21, 2026	11.23	11.46	10.87	11.02	11.02	-2.04%	21,900,260
Sep 18, 2026	11.18	11.41	10.99	11.25	11.25	1.08%	19,837,858
Sep 17, 2026	11.17	11.34	10.90	11.13	11.13	-1.33%	32,687,636
Sep 16, 2026	10.32	11.48	10.16	11.28	11.28	7.12%	50,782,960
Sep 15, 2026	11.92	12.11	10.46	10.53	10.53	-15.22%	77,659,491
Sep 14, 2026	13.24	13.49	12.40	12.42	12.42	-9.67%	49,729,937
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