SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	33.89	38.99	33.89	38.44	-	5.46%	38,343,201
Jan 5, 2026	35.35	37.66	34.82	36.45	36.45	4.41%	45,426,080
Dec 31, 2025	33.89	35.19	33.70	34.91	34.91	2.56%	32,329,800
Dec 30, 2025	33.39	35.17	33.30	34.04	34.04	1.61%	31,002,490
Dec 29, 2025	34.10	34.16	33.49	33.50	33.50	-1.90%	23,898,740
Dec 26, 2025	33.63	34.69	33.33	34.15	34.15	1.55%	29,297,780
Dec 25, 2025	32.90	33.75	32.78	33.63	33.63	2.19%	25,115,830
Dec 24, 2025	32.15	33.05	32.12	32.91	32.91	2.01%	18,943,390
Dec 23, 2025	33.10	33.16	32.10	32.26	32.26	-2.39%	17,916,360
Dec 22, 2025	33.48	33.48	32.92	33.05	33.05	-0.12%	20,234,050
Dec 19, 2025	32.53	33.39	32.53	33.09	33.09	1.07%	21,899,670
Dec 18, 2025	31.48	33.65	31.41	32.74	32.74	2.96%	39,685,830
Dec 17, 2025	31.28	32.07	30.82	31.80	31.80	0.79%	19,562,010
Dec 16, 2025	31.62	31.98	31.24	31.55	31.55	1.48%	17,412,210
Dec 15, 2025	31.82	31.89	31.06	31.09	31.09	-2.17%	14,331,811
Dec 12, 2025	30.68	32.18	30.68	31.78	31.78	3.52%	23,085,710
Dec 11, 2025	31.05	31.47	30.68	30.70	30.70	-1.10%	10,054,140
Dec 10, 2025	30.82	31.65	30.80	31.04	31.04	0.16%	13,968,661
Dec 9, 2025	31.68	31.92	30.87	30.99	30.99	-2.94%	19,687,750
Dec 8, 2025	32.38	32.60	31.85	31.93	31.93	-0.53%	20,220,390
Dec 5, 2025	31.31	32.17	31.28	32.10	32.10	1.71%	17,751,980
Dec 4, 2025	31.26	32.06	31.14	31.56	31.56	0.10%	13,020,740
Dec 3, 2025	30.55	32.09	30.23	31.53	31.53	3.24%	19,347,520
Dec 2, 2025	31.27	31.28	30.36	30.54	30.54	-2.83%	17,729,810
Dec 1, 2025	31.05	31.55	30.91	31.43	31.43	1.65%	14,577,940
Nov 28, 2025	31.14	31.28	30.67	30.92	30.92	-0.80%	14,306,190
Nov 27, 2025	31.38	31.52	31.14	31.17	31.17	-1.02%	9,013,631
Nov 26, 2025	31.93	32.10	31.20	31.49	31.49	-1.44%	13,056,600
Nov 25, 2025	31.80	32.10	31.51	31.95	31.95	0.79%	10,329,682
Nov 24, 2025	32.14	32.15	31.46	31.70	31.70	-0.28%	8,451,922
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