SHE:300227 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	9.21	9.21	7.73	8.59	8.59	2.87%	27,681,802
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%	19,392,500
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
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