SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 31, 2025	32.51	32.68	32.03	32.08	32.08	-1.29%	10,595,976
Oct 30, 2025	32.72	33.06	32.50	32.50	32.50	-1.19%	11,953,205
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%	13,532,791
Oct 27, 2025	32.99	33.65	32.72	32.85	32.85	1.42%	21,326,954
Oct 24, 2025	31.94	32.41	31.58	32.39	32.39	2.08%	14,861,299
Oct 23, 2025	32.20	32.32	30.94	31.73	31.73	-2.76%	18,202,687
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%	10,241,433
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%	15,097,431
Oct 13, 2025	34.91	34.98	33.14	33.33	33.33	-5.93%	25,223,493
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%	11,488,641
Sep 30, 2025	35.31	35.59	35.09	35.43	35.43	0.65%	7,972,888
Sep 29, 2025	35.96	35.96	34.83	35.20	35.20	-1.54%	13,868,082
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%	8,354,689
Sep 24, 2025	35.26	36.86	35.11	36.81	36.81	4.04%	13,651,219
Sep 23, 2025	36.16	36.40	34.84	35.38	35.38	-2.56%	10,794,805
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%	11,781,902
Sep 17, 2025	35.53	36.62	35.26	36.42	36.42	2.56%	12,607,304
Sep 16, 2025	34.93	35.56	34.80	35.51	35.51	1.28%	8,444,515
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%	16,721,667
Sep 11, 2025	35.10	36.42	34.82	36.35	36.35	3.27%	11,080,046
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%	9,499,163
Sep 4, 2025	35.33	35.68	34.20	34.72	34.72	-1.45%	11,726,644
Sep 3, 2025	36.00	36.33	34.75	35.23	35.23	-1.70%	13,076,679
Sep 2, 2025	37.50	37.50	35.30	35.84	35.84	-4.60%	20,403,195
Sep 1, 2025	38.35	38.54	37.05	37.57	37.57	-1.96%	17,663,585
Aug 29, 2025	38.60	38.79	38.01	38.32	38.32	-0.47%	13,122,743
Aug 28, 2025	37.41	38.50	37.06	38.50	38.50	4.73%	20,663,685
Aug 27, 2025	37.18	38.38	36.68	36.76	36.76	-0.89%	15,184,730
Aug 26, 2025	37.39	37.58	37.04	37.09	37.09	-1.04%	8,514,834
Aug 25, 2025	37.70	37.82	37.00	37.48	37.48	-0.19%	13,456,955
Aug 22, 2025	36.83	37.55	36.70	37.55	37.55	2.04%	10,426,735
Aug 21, 2025	37.18	37.35	36.63	36.80	36.80	-0.84%	7,481,442
Aug 20, 2025	36.62	37.13	36.21	37.11	37.11	1.34%	8,275,282
Aug 19, 2025	36.71	37.42	36.50	36.62	36.62	0.03%	10,437,567
Aug 18, 2025	36.27	36.91	35.96	36.61	36.61	0.88%	10,643,807
Aug 15, 2025	36.06	36.38	35.90	36.29	36.29	0.33%	9,383,093