SHE:300727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 20, 2026	37.29	38.06	36.00	36.30	36.30	-2.86%	5,241,408
Jan 19, 2026	36.64	37.53	36.54	37.37	37.37	1.30%	4,101,751
Jan 16, 2026	36.54	37.17	36.00	36.89	36.89	1.46%	3,381,993
Jan 15, 2026	36.25	36.55	35.76	36.36	36.36	0.08%	3,385,270
Jan 14, 2026	35.99	37.27	35.74	36.33	36.33	1.31%	5,863,396
Jan 13, 2026	37.28	37.30	35.70	35.86	35.86	-4.25%	5,049,700
Jan 12, 2026	36.84	37.66	36.84	37.45	37.45	1.35%	5,442,906
Jan 9, 2026	36.00	37.10	35.92	36.95	36.95	2.24%	5,790,601
Jan 8, 2026	36.36	36.64	35.79	36.14	36.14	-0.99%	4,001,284
Jan 7, 2026	36.51	36.75	36.13	36.50	36.50	-0.60%	4,303,500
Jan 6, 2026	36.21	37.20	36.21	36.72	36.72	1.97%	4,704,180
Jan 5, 2026	35.77	36.21	35.38	36.01	36.01	1.04%	3,186,029
Dec 31, 2025	36.38	36.38	35.50	35.64	35.64	-1.74%	3,024,280
Dec 30, 2025	35.30	37.45	35.21	36.27	36.27	2.14%	6,540,099
Dec 29, 2025	35.34	35.94	35.31	35.51	35.51	0.34%	2,488,789
Dec 26, 2025	36.08	36.45	35.28	35.39	35.39	-2.02%	4,907,070
Dec 25, 2025	36.24	36.88	35.60	36.12	36.12	0.19%	5,471,058
Dec 24, 2025	35.80	36.28	35.20	36.05	36.05	0.06%	4,820,663
Dec 23, 2025	34.96	36.49	34.80	36.03	36.03	3.21%	7,537,604
Dec 22, 2025	35.00	35.65	34.79	34.91	34.91	0.03%	4,523,870
Dec 19, 2025	33.53	34.90	33.43	34.90	34.90	3.87%	4,992,145
Dec 18, 2025	34.16	34.82	33.36	33.60	33.60	-1.75%	6,115,554
Dec 17, 2025	31.84	34.70	31.84	34.20	34.20	7.41%	7,653,756
Dec 16, 2025	32.33	32.40	31.46	31.84	31.84	-1.73%	1,933,325
Dec 15, 2025	32.62	33.06	32.34	32.40	32.40	-0.98%	1,539,961
Dec 12, 2025	32.73	33.08	32.50	32.72	32.72	-	1,323,637
Dec 11, 2025	33.35	33.55	32.71	32.72	32.72	-1.59%	1,602,120
Dec 10, 2025	33.27	33.50	32.80	33.25	33.25	-0.66%	1,706,330
Dec 9, 2025	33.62	33.85	33.30	33.47	33.47	-0.45%	1,587,148
Dec 8, 2025	33.33	33.88	33.00	33.62	33.62	0.90%	1,854,180
Dec 5, 2025	32.94	33.34	32.54	33.32	33.32	1.40%	1,563,021
Dec 4, 2025	33.19	33.28	32.40	32.86	32.86	-0.51%	1,657,640
Dec 3, 2025	33.60	33.78	32.97	33.03	33.03	-1.49%	1,776,882
Dec 2, 2025	34.00	34.06	33.46	33.53	33.53	-1.67%	1,595,886
Dec 1, 2025	34.19	34.46	33.72	34.10	34.10	-0.23%	1,957,960
Nov 28, 2025	34.12	34.55	34.00	34.18	34.18	-0.47%	1,646,520
Nov 27, 2025	33.63	34.87	33.63	34.34	34.34	1.51%	2,457,239
Nov 26, 2025	34.16	34.33	33.69	33.83	33.83	-1.02%	1,742,086
Nov 25, 2025	34.02	34.82	34.00	34.18	34.18	0.47%	2,014,263
Nov 24, 2025	33.30	34.33	33.21	34.02	34.02	3.00%	2,790,556
Nov 21, 2025	34.99	34.99	32.47	33.03	33.03	-6.51%	4,707,136
Nov 20, 2025	36.17	36.86	35.33	35.33	35.33	-4.51%	3,211,906
Nov 19, 2025	36.23	37.49	35.13	37.00	37.00	1.29%	5,337,535
Nov 18, 2025	36.88	37.68	36.16	36.53	36.53	-1.06%	3,321,303
Nov 17, 2025	36.55	37.75	35.95	36.92	36.92	0.87%	4,225,808
Nov 14, 2025	38.00	38.85	36.50	36.60	36.60	-5.33%	5,753,699
Nov 13, 2025	37.78	39.50	37.78	38.66	38.66	2.52%	5,852,347
Nov 12, 2025	39.25	39.25	37.50	37.71	37.71	-5.13%	5,694,583
Nov 11, 2025	41.60	41.60	39.50	39.75	39.75	-5.13%	8,619,702
Nov 10, 2025	39.37	42.00	38.91	41.90	41.90	6.86%	13,339,360