SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 21, 2025	31.72	32.26	31.44	31.79	31.79	0.13%	10,520,230
Nov 20, 2025	31.60	32.08	31.33	31.75	31.75	0.95%	7,872,508
Nov 19, 2025	31.40	31.66	31.30	31.45	31.45	0.16%	5,237,338
Nov 18, 2025	31.41	31.45	31.11	31.40	31.40	-0.32%	6,554,867
Nov 17, 2025	31.45	31.64	31.14	31.50	31.50	-	6,115,790
Nov 14, 2025	32.03	32.20	31.49	31.50	31.50	-2.33%	8,815,150
Nov 13, 2025	32.16	32.35	31.96	32.25	32.25	0.37%	7,857,869
Nov 12, 2025	31.81	32.20	31.72	32.13	32.13	0.56%	6,578,068
Nov 11, 2025	32.40	32.47	31.89	31.95	31.95	-1.24%	7,792,826
Nov 10, 2025	32.15	32.40	31.93	32.35	32.35	0.94%	8,870,670
Nov 7, 2025	31.93	32.20	31.76	32.05	32.05	0.06%	10,027,540
Nov 6, 2025	31.30	32.17	31.17	32.03	32.03	2.63%	15,086,980
Nov 5, 2025	31.00	31.39	30.83	31.21	31.21	-0.13%	7,962,752
Nov 4, 2025	31.76	31.83	31.05	31.25	31.25	-1.73%	9,985,405
Nov 3, 2025	32.08	32.17	31.44	31.80	31.80	-0.87%	12,313,990
Oct 31, 2025	32.51	32.68	32.03	32.08	32.08	-1.29%	10,595,970
Oct 30, 2025	32.72	33.06	32.50	32.50	32.50	-1.19%	11,953,200
Oct 29, 2025	32.67	32.95	32.40	32.89	32.89	0.92%	11,896,710
Oct 28, 2025	32.85	33.45	32.46	32.59	32.59	-0.79%	13,532,790
Oct 27, 2025	32.99	33.65	32.72	32.85	32.85	1.42%	21,326,950
Oct 24, 2025	31.94	32.41	31.58	32.39	32.39	2.08%	14,861,290
Oct 23, 2025	32.20	32.32	30.94	31.73	31.73	-2.76%	18,202,680
Oct 22, 2025	32.60	32.95	32.36	32.63	32.63	0.99%	8,432,111
Oct 21, 2025	31.90	32.72	31.88	32.31	32.31	1.73%	8,643,136
Oct 20, 2025	32.10	32.20	31.63	31.76	31.76	0.19%	6,743,571
Oct 17, 2025	32.33	32.56	31.61	31.70	31.70	-1.86%	8,504,800
Oct 16, 2025	32.82	32.90	32.23	32.30	32.30	-1.94%	10,241,430
Oct 15, 2025	32.82	32.99	32.17	32.94	32.94	0.92%	8,422,095
Oct 14, 2025	33.52	33.70	32.55	32.64	32.64	-2.07%	15,097,430
Oct 13, 2025	34.91	34.98	33.14	33.33	33.33	-5.93%	25,223,490
Oct 10, 2025	35.99	36.28	35.27	35.43	35.43	-2.07%	9,652,285
Oct 9, 2025	35.44	36.62	35.33	36.18	36.18	2.12%	11,408,700
Sep 30, 2025	35.31	35.59	35.09	35.43	35.43	0.65%	7,871,928
Sep 29, 2025	35.96	35.96	34.83	35.20	35.20	-1.54%	13,868,080
Sep 26, 2025	36.25	36.37	35.71	35.75	35.75	-1.54%	5,894,480
Sep 25, 2025	36.82	36.99	36.16	36.31	36.31	-1.36%	8,309,209
Sep 24, 2025	35.26	36.86	35.11	36.81	36.81	4.04%	13,651,210
Sep 23, 2025	36.16	36.40	34.84	35.38	35.38	-2.56%	10,794,700
Sep 22, 2025	36.13	36.68	35.50	36.31	36.31	0.50%	9,153,194
Sep 19, 2025	35.92	36.27	35.69	36.13	36.13	0.31%	7,518,010
Sep 18, 2025	36.30	36.89	35.71	36.02	36.02	-1.10%	11,781,900
Sep 17, 2025	35.53	36.62	35.26	36.42	36.42	2.56%	12,607,300
Sep 16, 2025	34.93	35.56	34.80	35.51	35.51	1.28%	8,342,115
Sep 15, 2025	35.28	35.35	34.88	35.06	35.06	0.14%	8,273,601
Sep 12, 2025	36.30	36.33	34.95	35.01	35.01	-3.69%	16,721,660
Sep 11, 2025	35.10	36.42	34.82	36.35	36.35	3.27%	10,960,440
Sep 10, 2025	35.35	35.86	35.10	35.20	35.20	-0.76%	8,274,647
Sep 9, 2025	36.40	36.74	35.22	35.47	35.47	-2.50%	9,393,145
Sep 8, 2025	35.45	36.64	35.30	36.38	36.38	2.77%	12,852,380
Sep 5, 2025	34.67	35.48	34.35	35.40	35.40	1.96%	9,497,963