SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	32.70	32.70	31.89	32.19	32.19	-0.80%	6,790,442
Mar 25, 2026	31.98	32.69	31.97	32.45	32.45	1.95%	8,063,248
Mar 24, 2026	31.88	31.98	31.33	31.83	31.83	1.47%	9,066,147
Mar 23, 2026	32.40	32.69	31.08	31.37	31.37	-4.85%	13,932,220
Mar 20, 2026	34.02	34.26	32.97	32.97	32.97	-3.03%	10,758,180
Mar 19, 2026	34.21	34.27	33.77	34.00	34.00	-1.76%	8,021,710
Mar 18, 2026	34.50	34.74	34.13	34.61	34.61	0.64%	7,829,697
Mar 17, 2026	35.30	35.45	34.36	34.39	34.39	-2.30%	9,225,034
Mar 16, 2026	35.76	35.95	34.86	35.20	35.20	-1.32%	10,273,400
Mar 13, 2026	35.79	36.45	35.33	35.67	35.67	-0.50%	7,423,615
Mar 12, 2026	36.20	36.35	35.61	35.85	35.85	-1.38%	7,768,955
Mar 11, 2026	36.73	36.84	36.30	36.35	36.35	-1.03%	9,043,796
Mar 10, 2026	36.40	37.29	36.40	36.73	36.73	0.91%	10,588,265
Mar 9, 2026	35.35	36.68	35.00	36.40	36.40	2.88%	17,821,590
Mar 6, 2026	35.00	35.72	34.88	35.38	35.38	0.80%	8,412,859
Mar 5, 2026	35.76	35.90	34.80	35.10	35.10	-0.11%	11,930,680
Mar 4, 2026	35.01	35.69	34.90	35.14	35.14	0.17%	11,605,800
Mar 3, 2026	38.35	38.43	35.03	35.08	35.08	-9.14%	27,459,546
Mar 2, 2026	38.02	38.76	37.58	38.61	38.61	2.09%	23,321,864
Feb 27, 2026	38.07	38.18	37.68	37.82	37.82	-0.68%	9,956,458
Feb 26, 2026	37.46	38.16	37.24	38.08	38.08	1.63%	13,642,260
Feb 25, 2026	37.30	37.64	36.92	37.47	37.47	1.22%	10,717,480
Feb 24, 2026	37.12	37.50	37.00	37.02	37.02	0.38%	8,069,841
Feb 13, 2026	37.37	37.50	36.86	36.88	36.88	-1.31%	8,828,045
Feb 12, 2026	37.36	37.59	37.20	37.37	37.37	-0.24%	7,342,497
Feb 11, 2026	37.76	37.92	37.35	37.46	37.46	-0.11%	7,300,558
Feb 10, 2026	38.17	38.19	37.50	37.50	37.50	-1.21%	10,358,770
Feb 9, 2026	37.76	38.23	37.51	37.96	37.96	2.32%	11,424,140
Feb 6, 2026	37.71	38.04	37.10	37.10	37.10	-2.06%	14,475,709
Feb 5, 2026	38.08	38.40	37.62	37.88	37.88	-1.17%	10,886,840
Feb 4, 2026	38.22	38.55	37.72	38.33	38.33	0.31%	13,743,410
Feb 3, 2026	38.12	38.28	37.72	38.21	38.21	2.08%	15,848,650
Feb 2, 2026	38.60	38.90	37.41	37.43	37.43	-3.53%	15,672,890
Jan 30, 2026	38.56	39.11	37.30	38.80	38.80	0.52%	23,925,941
Jan 29, 2026	39.44	39.98	38.60	38.60	38.60	-2.38%	18,873,711
Jan 28, 2026	40.50	40.50	39.20	39.54	39.54	-1.37%	15,646,380
Jan 27, 2026	39.14	40.50	39.05	40.09	40.09	1.52%	19,705,550
Jan 26, 2026	41.56	41.56	39.39	39.49	39.49	-5.91%	28,875,570
Jan 23, 2026	40.00	42.49	39.96	41.97	41.97	5.06%	42,171,707
Jan 22, 2026	39.46	40.50	39.30	39.95	39.95	1.52%	26,169,150
Jan 21, 2026	39.00	39.78	38.92	39.35	39.35	0.33%	19,497,150
Jan 20, 2026	40.02	40.20	38.60	39.22	39.22	-1.78%	21,406,510
Jan 19, 2026	38.81	40.30	38.81	39.93	39.93	2.02%	27,375,680
Jan 16, 2026	40.09	40.37	39.03	39.14	39.14	-1.61%	28,725,987
Jan 15, 2026	40.51	40.90	39.18	39.78	39.78	-2.74%	40,610,250
Jan 14, 2026	41.02	42.64	40.40	40.90	40.90	0.54%	47,619,230
Jan 13, 2026	45.01	45.05	40.28	40.68	40.68	-12.14%	63,642,020
Jan 12, 2026	43.99	48.00	42.85	46.30	46.30	8.48%	59,682,050
Jan 9, 2026	41.69	43.99	40.72	42.68	42.68	2.67%	51,668,870
Jan 8, 2026	40.05	42.36	39.70	41.57	41.57	1.91%	46,339,163