SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	34.00	34.37	33.86	34.28	34.28	0.76%	8,063,465
Apr 15, 2026	34.36	34.84	33.98	34.02	34.02	-0.56%	9,886,449
Apr 14, 2026	33.85	34.23	33.62	34.21	34.21	1.94%	8,569,161
Apr 13, 2026	33.66	33.89	33.37	33.56	33.56	-0.56%	6,744,745
Apr 10, 2026	33.62	34.24	33.56	33.75	33.75	1.14%	7,952,814
Apr 9, 2026	33.66	33.75	33.30	33.37	33.37	-1.91%	7,875,347
Apr 8, 2026	33.10	34.05	33.10	34.02	34.02	4.97%	11,019,780
Apr 7, 2026	32.61	32.96	32.32	32.41	32.41	-0.61%	4,769,440
Apr 3, 2026	33.10	33.38	32.50	32.61	32.61	-0.97%	4,867,770
Apr 2, 2026	33.50	33.56	32.74	32.93	32.93	-1.91%	6,528,235
Apr 1, 2026	33.74	33.83	33.31	33.57	33.57	0.93%	6,525,756
Mar 31, 2026	33.00	33.80	32.96	33.26	33.26	0.85%	8,302,510
Mar 30, 2026	32.60	33.17	32.22	32.98	32.98	0.58%	7,119,220
Mar 27, 2026	32.01	32.90	31.81	32.79	32.79	1.86%	7,245,254
Mar 26, 2026	32.70	32.70	31.89	32.19	32.19	-0.80%	6,790,442
Mar 25, 2026	31.98	32.69	31.97	32.45	32.45	1.95%	8,063,248
Mar 24, 2026	31.88	31.98	31.33	31.83	31.83	1.47%	9,066,147
Mar 23, 2026	32.40	32.69	31.08	31.37	31.37	-4.85%	13,932,220
Mar 20, 2026	34.02	34.26	32.97	32.97	32.97	-3.03%	10,758,180
Mar 19, 2026	34.21	34.27	33.77	34.00	34.00	-1.76%	8,021,710
Mar 18, 2026	34.50	34.74	34.13	34.61	34.61	0.64%	7,829,697
Mar 17, 2026	35.30	35.45	34.36	34.39	34.39	-2.30%	9,225,034
Mar 16, 2026	35.76	35.95	34.86	35.20	35.20	-1.32%	10,273,400
Mar 13, 2026	35.79	36.45	35.33	35.67	35.67	-0.50%	7,423,615
Mar 12, 2026	36.20	36.35	35.61	35.85	35.85	-1.38%	7,768,955
Mar 11, 2026	36.73	36.84	36.30	36.35	36.35	-1.03%	9,043,796
Mar 10, 2026	36.40	37.29	36.40	36.73	36.73	0.91%	10,588,265
Mar 9, 2026	35.35	36.68	35.00	36.40	36.40	2.88%	17,821,590
Mar 6, 2026	35.00	35.72	34.88	35.38	35.38	0.80%	8,412,859
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