SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	38.07	38.07	34.88	35.49	-	1.11%	7,158,169
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
Jan 7, 2026	41.00	41.10	39.69	40.79	40.79	-3.64%	54,979,550
Jan 6, 2026	36.28	43.70	35.94	42.33	42.33	16.13%	71,932,010
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