SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	26.26	26.33	26.02	26.22	26.22	-0.11%	3,324,867
Sep 29, 2026	26.00	26.34	25.85	26.25	26.25	0.92%	4,864,361
Sep 28, 2026	26.27	26.44	25.85	26.01	26.01	-1.03%	4,791,812
Sep 24, 2026	26.65	26.71	26.28	26.28	26.28	-1.46%	3,803,592
Sep 23, 2026	26.90	27.04	26.65	26.67	26.67	-0.60%	3,698,109
Sep 22, 2026	26.70	26.99	26.63	26.83	26.83	0.60%	4,816,563
Sep 21, 2026	26.55	26.78	26.42	26.67	26.67	0.98%	4,136,523
Sep 18, 2026	26.42	26.65	26.30	26.41	26.41	0.23%	4,838,086
Sep 17, 2026	26.36	26.50	25.95	26.35	26.35	-0.49%	6,022,920
Sep 16, 2026	26.00	26.58	25.91	26.48	26.48	1.89%	4,666,918
Sep 15, 2026	26.72	26.83	25.92	25.99	25.99	-2.73%	6,665,149
Sep 14, 2026	26.76	26.85	26.37	26.72	26.72	-0.22%	4,239,836
Sep 11, 2026	27.20	27.27	26.48	26.78	26.78	-1.80%	7,856,559
Sep 10, 2026	27.56	27.75	27.25	27.27	27.27	-1.37%	4,291,638
Sep 9, 2026	27.55	27.96	27.51	27.65	27.65	0.07%	4,471,946
Sep 8, 2026	27.83	27.97	27.55	27.63	27.63	-0.72%	5,417,687
Sep 7, 2026	28.46	28.72	27.77	27.83	27.83	-2.39%	9,777,638
Sep 4, 2026	28.41	28.90	28.40	28.51	28.51	0.60%	8,864,088
Sep 3, 2026	28.29	28.66	28.12	28.34	28.34	0.53%	6,860,574
Sep 2, 2026	28.13	28.54	27.93	28.19	28.19	-0.60%	6,503,587
Sep 1, 2026	28.31	28.82	28.21	28.36	28.36	-0.21%	7,007,971
Aug 31, 2026	28.50	28.73	28.02	28.42	28.42	-1.15%	6,942,882
Aug 28, 2026	27.60	28.95	27.47	28.75	28.75	3.98%	13,594,682
Aug 27, 2026	27.29	27.76	27.12	27.65	27.65	1.32%	5,864,467
Aug 26, 2026	27.22	27.53	27.18	27.29	27.29	0.15%	4,130,502
Aug 25, 2026	27.00	27.36	26.91	27.25	27.25	1.00%	4,885,222
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