SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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