SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2025	37.18	37.22	36.00	36.17	36.17	-2.69%	9,615,305
Aug 13, 2025	36.91	37.30	36.70	37.17	37.17	0.76%	8,120,914
Aug 12, 2025	37.07	37.21	36.45	36.89	36.89	-0.35%	8,258,800
Aug 11, 2025	37.35	37.73	36.90	37.02	37.02	-0.08%	10,084,149
Aug 8, 2025	37.00	37.49	36.90	37.05	37.05	-	9,263,390
Aug 7, 2025	37.69	37.78	36.85	37.05	37.05	-1.80%	7,496,717
Aug 6, 2025	37.00	37.84	36.82	37.73	37.73	1.97%	8,836,755
Aug 5, 2025	36.18	37.29	36.03	37.00	37.00	2.52%	12,589,564
Aug 4, 2025	35.58	36.56	35.48	36.09	36.09	0.92%	9,514,800
Aug 1, 2025	35.38	35.88	35.20	35.76	35.76	1.36%	6,995,376
Jul 31, 2025	36.05	36.49	35.10	35.28	35.28	-2.49%	9,300,676
Jul 30, 2025	36.30	36.78	35.96	36.18	36.18	-0.39%	7,399,642
Jul 29, 2025	36.18	36.61	35.91	36.32	36.32	0.36%	6,818,443
Jul 28, 2025	35.63	36.36	35.15	36.19	36.19	1.06%	8,305,835
Jul 25, 2025	36.09	36.61	35.26	35.81	35.81	-0.08%	9,969,913
Jul 24, 2025	35.67	35.90	35.41	35.84	35.84	0.42%	6,043,025
Jul 23, 2025	35.44	35.97	34.86	35.69	35.69	0.71%	8,506,264
Jul 22, 2025	35.00	36.18	34.92	35.44	35.44	1.34%	10,591,463
Jul 21, 2025	34.48	35.14	34.34	34.97	34.97	1.42%	8,807,924
Jul 18, 2025	34.41	34.60	34.00	34.48	34.48	0.61%	7,571,830
Jul 17, 2025	33.78	34.29	33.78	34.27	34.27	1.18%	5,740,600
Jul 16, 2025	34.08	34.30	33.72	33.87	33.87	-0.65%	5,484,116
Jul 15, 2025	33.95	34.27	33.40	34.09	34.09	0.35%	8,042,127
Jul 14, 2025	34.41	34.49	33.91	33.97	33.97	-1.19%	6,736,510
Jul 11, 2025	34.53	34.85	34.28	34.38	34.38	-0.58%	6,486,381
Jul 10, 2025	34.35	35.16	34.16	34.58	34.58	0.44%	9,829,461
Jul 9, 2025	34.78	34.90	34.01	34.43	34.43	0.64%	9,418,883
Jul 8, 2025	34.06	34.53	33.90	34.21	34.21	0.41%	6,479,460
Jul 7, 2025	34.00	34.38	33.74	34.07	34.07	0.03%	5,631,250
Jul 4, 2025	34.49	34.60	33.89	34.06	34.06	-1.39%	7,398,056
Jul 3, 2025	34.29	34.94	34.13	34.54	34.54	1.08%	6,422,421
Jul 2, 2025	34.66	34.69	33.98	34.17	34.17	-1.89%	10,368,774
Jul 1, 2025	35.05	35.29	34.50	34.83	34.83	-0.49%	9,968,739
Jun 30, 2025	34.90	35.43	34.40	35.00	35.00	0.52%	12,584,344
Jun 27, 2025	33.93	35.56	33.58	34.82	34.82	3.45%	14,872,557