SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	27.02	27.19	26.88	26.98	26.98	-0.55%	5,730,363
Aug 21, 2026	27.22	27.30	26.92	27.13	27.13	-0.44%	4,989,198
Aug 20, 2026	27.62	27.90	27.25	27.25	27.25	-1.30%	7,555,580
Aug 19, 2026	28.98	29.00	27.50	27.61	27.61	-4.00%	13,702,063
Aug 18, 2026	29.00	29.01	28.40	28.76	28.76	-1.13%	9,339,982
Aug 17, 2026	28.73	29.20	28.66	29.09	29.09	1.22%	12,168,477
Aug 14, 2026	28.29	28.99	28.10	28.74	28.74	4.02%	17,005,420
Aug 13, 2026	28.29	28.31	27.62	27.63	27.63	-1.92%	8,714,684
Aug 12, 2026	28.05	28.33	28.01	28.17	28.17	0.07%	4,934,263
Aug 11, 2026	28.26	28.81	27.82	28.15	28.15	-1.26%	8,961,963
Aug 10, 2026	28.17	28.65	27.90	28.51	28.51	1.24%	8,496,086
Aug 7, 2026	28.11	28.28	27.82	28.16	28.16	-0.14%	7,493,149
Aug 6, 2026	28.51	28.75	28.03	28.20	28.20	-1.98%	8,640,380
Aug 5, 2026	28.88	29.30	28.53	28.77	28.77	0.38%	11,021,150
Aug 4, 2026	28.61	29.06	28.43	28.66	28.66	0.24%	8,735,437
Aug 3, 2026	28.30	28.69	27.95	28.59	28.59	0.70%	8,016,704
Jul 31, 2026	28.80	28.87	28.31	28.39	28.39	-0.42%	10,662,785
Jul 30, 2026	28.48	28.94	28.33	28.51	28.51	-0.31%	10,342,238
Jul 29, 2026	27.46	28.87	27.46	28.60	28.60	3.85%	14,406,395
Jul 28, 2026	26.90	27.78	26.75	27.54	27.54	1.92%	10,113,150
Jul 27, 2026	26.67	27.19	26.59	27.02	27.02	0.97%	5,785,342
Jul 24, 2026	27.02	27.30	26.70	26.76	26.76	-1.83%	6,412,658
Jul 23, 2026	26.68	27.36	26.51	27.26	27.26	2.25%	8,100,604
Jul 22, 2026	27.20	27.23	26.60	26.66	26.66	-2.74%	9,236,543
Jul 21, 2026	26.96	27.62	26.88	27.41	27.41	1.33%	10,116,031
Jul 20, 2026	26.54	27.14	26.36	27.05	27.05	1.92%	10,013,880
Jul 17, 2026	27.30	27.68	26.52	26.54	26.54	-3.17%	11,129,559
Jul 16, 2026	27.10	27.69	27.06	27.41	27.41	0.48%	6,572,267
Jul 15, 2026	27.26	27.48	27.00	27.28	27.28	-0.33%	7,076,165
Jul 14, 2026	27.20	27.53	27.01	27.37	27.37	-1.08%	7,886,856
Jul 13, 2026	28.20	28.30	27.16	27.67	27.67	-4.26%	14,874,137
Jul 10, 2026	27.18	30.24	26.85	28.90	28.90	5.67%	24,463,740
Jul 9, 2026	27.14	27.52	26.74	27.35	27.35	0.77%	7,258,703
Jul 8, 2026	27.11	27.35	26.88	27.14	27.14	0.04%	5,883,899
Jul 7, 2026	27.91	28.04	27.12	27.13	27.13	-2.79%	6,686,003
Jul 6, 2026	28.80	28.89	27.72	27.91	27.91	-2.41%	9,876,854
Jul 3, 2026	27.82	28.85	27.71	28.60	28.60	2.80%	10,566,583
Jul 2, 2026	28.60	29.14	27.80	27.82	27.82	-2.63%	10,633,151
Jul 1, 2026	28.31	29.09	28.30	28.57	28.57	0.60%	9,804,609
Jun 30, 2026	27.60	29.15	27.52	28.40	28.40	3.27%	12,923,318
Jun 29, 2026	27.58	28.33	26.62	27.50	27.50	-1.01%	12,736,064
Jun 26, 2026	28.50	28.51	27.52	27.78	27.78	-3.64%	13,216,162
Jun 25, 2026	27.73	29.66	26.87	28.83	28.83	4.04%	24,010,538
Jun 24, 2026	27.91	28.20	27.55	27.71	27.71	-0.89%	9,473,862
Jun 23, 2026	29.00	29.24	27.81	27.96	27.96	-4.05%	10,561,949
Jun 22, 2026	29.10	29.38	28.05	29.14	29.14	-0.48%	14,404,040
Jun 18, 2026	29.60	29.87	28.82	29.28	29.28	-1.41%	10,178,722
Jun 17, 2026	29.89	29.90	29.33	29.70	29.70	-1.46%	9,756,476
Jun 16, 2026	31.08	31.19	30.00	30.14	30.14	-2.62%	13,820,047
Jun 15, 2026	30.75	31.15	30.47	30.95	30.95	0.16%	11,294,160