SHE:300227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	7.46	7.86	7.46	7.56	7.56	-2.83%	12,478,526
Nov 12, 2026	7.90	8.09	7.76	7.78	7.78	-1.52%	13,562,000
Nov 11, 2026	7.83	7.96	7.63	7.90	7.90	1.67%	12,338,730
Nov 10, 2026	7.68	7.84	7.63	7.77	7.77	4.16%	14,976,837
Nov 9, 2026	7.46	7.62	7.43	7.46	7.46	0.67%	9,397,500
Nov 6, 2026	7.30	7.54	7.21	7.41	7.41	-3.52%	13,895,300
Nov 5, 2026	7.36	7.86	7.36	7.68	7.68	2.40%	17,843,800
Nov 4, 2026	7.16	7.55	6.91	7.50	7.50	4.60%	22,727,710
Nov 3, 2026	7.34	7.54	7.11	7.17	7.17	-3.11%	15,078,600
Nov 2, 2026	7.42	7.46	7.17	7.40	7.40	1.79%	17,297,885
Oct 30, 2026	7.64	7.77	7.27	7.27	7.27	-4.97%	16,584,508
Oct 29, 2026	8.05	8.08	7.65	7.65	7.65	-6.93%	19,957,968
Oct 28, 2026	8.30	8.32	8.09	8.22	8.22	0.61%	11,818,400
Oct 27, 2026	8.49	8.63	8.16	8.17	8.17	-2.97%	12,201,368
Oct 26, 2026	8.56	8.62	8.27	8.42	8.42	-1.98%	13,986,600
Oct 23, 2026	8.26	8.63	7.73	8.59	8.59	2.87%	27,575,702
Oct 22, 2026	8.80	8.85	8.33	8.35	8.35	-5.01%	16,024,500
Oct 21, 2026	8.88	8.96	8.68	8.79	8.79	-1.01%	19,388,500
Oct 20, 2026	8.78	9.07	8.66	8.88	8.88	0.23%	15,199,700
Oct 19, 2026	8.90	8.97	8.56	8.86	8.86	-0.78%	14,975,800
Oct 16, 2026	9.21	9.27	8.88	8.93	8.93	0.56%	15,396,800
Oct 15, 2026	9.00	9.18	8.80	8.88	8.88	-4.82%	21,607,190
Oct 14, 2026	9.73	9.73	9.30	9.33	9.33	-4.11%	19,748,800
Oct 13, 2026	9.68	9.92	9.04	9.73	9.73	-2.31%	35,280,470
Oct 12, 2026	9.85	10.15	9.52	9.96	9.96	1.84%	25,961,460
Oct 9, 2026	9.85	9.86	9.23	9.78	9.78	-1.41%	18,033,829
Oct 8, 2026	9.99	10.25	9.76	9.92	9.92	-0.70%	13,812,700
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