SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	29.90	29.90	27.81	28.72	-	0.70%	12,648,267
May 27, 2026	29.44	29.75	28.50	28.52	28.52	-2.89%	10,455,030
May 26, 2026	29.60	29.79	28.96	29.37	29.37	-1.81%	10,144,401
May 25, 2026	29.66	30.52	29.30	29.91	29.91	1.22%	11,549,290
May 22, 2026	29.90	29.90	29.49	29.55	29.55	-0.24%	8,157,997
May 21, 2026	30.79	31.35	29.61	29.62	29.62	-2.34%	12,532,060
May 20, 2026	30.94	31.19	30.16	30.33	30.33	-2.63%	9,735,649
May 19, 2026	31.00	31.25	30.62	31.15	31.15	1.04%	8,922,766
May 18, 2026	30.89	31.60	30.45	31.28	30.83	1.26%	9,967,315
May 15, 2026	31.85	32.16	30.67	30.89	30.45	-3.04%	17,456,790
May 14, 2026	32.58	33.43	31.86	31.86	31.40	-1.88%	12,314,510
May 13, 2026	32.53	32.69	32.14	32.47	32.00	-0.12%	11,987,870
May 12, 2026	33.55	33.55	32.45	32.51	32.04	-2.81%	11,951,320
May 11, 2026	33.88	34.12	33.21	33.45	32.97	-0.48%	14,319,770
May 8, 2026	32.67	33.66	32.47	33.61	33.13	2.16%	14,032,450
May 7, 2026	32.88	33.01	32.39	32.90	32.43	0.98%	10,937,640
May 6, 2026	31.74	33.56	31.73	32.58	32.11	2.81%	18,623,320
Apr 30, 2026	31.84	31.98	31.46	31.69	31.23	-0.47%	13,947,340
Apr 29, 2026	31.99	32.25	31.60	31.84	31.38	-0.56%	11,396,880
Apr 28, 2026	32.66	32.79	31.87	32.02	31.56	-2.02%	12,050,250
Apr 27, 2026	32.60	32.90	31.90	32.68	32.21	-0.37%	11,140,050
Apr 24, 2026	33.01	33.18	31.78	32.80	32.33	-5.61%	26,230,400
Apr 23, 2026	35.55	35.88	34.51	34.75	34.25	-2.25%	11,357,930
Apr 22, 2026	35.03	35.74	35.01	35.55	35.04	0.51%	10,836,150
Apr 21, 2026	35.20	35.65	34.90	35.37	34.86	0.17%	11,028,140
Apr 20, 2026	34.45	35.40	34.38	35.31	34.80	3.16%	16,904,350
Apr 17, 2026	34.00	34.37	33.85	34.23	33.74	-0.15%	8,961,691
Apr 16, 2026	34.00	34.37	33.86	34.28	33.79	0.76%	8,063,465
Apr 15, 2026	34.36	34.84	33.98	34.02	33.53	-0.56%	9,883,249
Apr 14, 2026	33.85	34.23	33.62	34.21	33.72	1.94%	8,568,461
Apr 13, 2026	33.66	33.89	33.37	33.56	33.08	-0.56%	6,744,745
Apr 10, 2026	33.62	34.24	33.56	33.75	33.26	1.14%	7,952,814
Apr 9, 2026	33.66	33.75	33.30	33.37	32.89	-1.91%	7,875,347
Apr 8, 2026	33.10	34.05	33.10	34.02	33.53	4.97%	11,019,780
Apr 7, 2026	32.61	32.96	32.32	32.41	31.94	-0.61%	4,769,440
Apr 3, 2026	33.10	33.38	32.50	32.61	32.14	-0.97%	4,867,770
Apr 2, 2026	33.50	33.56	32.74	32.93	32.46	-1.91%	6,528,235
Apr 1, 2026	33.74	33.83	33.31	33.57	33.09	0.93%	6,525,756
Mar 31, 2026	33.00	33.80	32.96	33.26	32.78	0.85%	8,302,510
Mar 30, 2026	32.60	33.17	32.22	32.98	32.51	0.58%	7,119,220
Mar 27, 2026	32.01	32.90	31.81	32.79	32.32	1.86%	7,245,254
Mar 26, 2026	32.70	32.70	31.89	32.19	31.73	-0.80%	6,790,442
Mar 25, 2026	31.98	32.69	31.97	32.45	31.98	1.95%	8,063,248
Mar 24, 2026	31.88	31.98	31.33	31.83	31.37	1.47%	9,066,147
Mar 23, 2026	32.40	32.69	31.08	31.37	30.92	-4.85%	13,932,220
Mar 20, 2026	34.02	34.26	32.97	32.97	32.50	-3.03%	10,758,180
Mar 19, 2026	34.21	34.27	33.77	34.00	33.51	-1.76%	8,021,710
Mar 18, 2026	34.50	34.74	34.13	34.61	34.11	0.64%	7,829,697
Mar 17, 2026	35.30	35.45	34.36	34.39	33.90	-2.30%	9,225,034
Mar 16, 2026	35.76	35.95	34.86	35.20	34.69	-1.32%	10,273,400