SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 13, 2026	28.20	28.30	27.16	27.44	-	-5.05%	13,026,139
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
Jun 12, 2026	30.44	30.96	30.24	30.90	30.90	2.49%	13,481,320
Jun 11, 2026	30.63	30.88	29.69	30.15	30.15	-2.52%	12,881,171
Jun 10, 2026	30.83	31.66	30.45	30.93	30.93	0.06%	16,339,640
Jun 9, 2026	28.82	31.49	28.73	30.91	30.91	7.40%	22,517,069
Jun 8, 2026	29.19	29.80	28.66	28.78	28.78	-3.91%	12,616,716
Jun 5, 2026	29.00	30.20	28.69	29.95	29.95	3.28%	14,772,962
Jun 4, 2026	29.10	29.44	28.55	29.00	29.00	-0.79%	7,948,109
Jun 3, 2026	29.40	29.57	28.68	29.23	29.23	-	12,252,030
Jun 2, 2026	28.50	29.70	28.26	29.23	29.23	4.77%	16,020,731
Jun 1, 2026	27.87	28.50	27.72	27.90	27.90	0.25%	7,571,596
May 29, 2026	28.83	28.90	27.74	27.83	27.83	-3.10%	9,974,836
May 28, 2026	28.58	28.82	27.81	28.72	28.72	0.70%	12,564,960
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