SHE:300727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2025	38.41	38.67	37.68	37.73	37.73	-2.25%	5,213,550
Sep 29, 2025	38.40	38.97	37.68	38.60	38.60	0.55%	5,347,760
Sep 26, 2025	39.02	39.86	38.29	38.39	38.39	-2.74%	4,799,539
Sep 25, 2025	39.80	41.04	39.32	39.47	39.47	-0.25%	6,680,147
Sep 24, 2025	40.25	40.25	38.95	39.57	39.57	-3.01%	8,330,139
Sep 23, 2025	42.79	43.55	39.72	40.80	40.80	-5.27%	9,273,144
Sep 22, 2025	42.21	43.44	41.13	43.07	43.07	0.70%	8,893,755
Sep 19, 2025	43.85	44.40	42.16	42.77	42.77	-2.53%	9,429,907
Sep 18, 2025	44.03	45.13	42.99	43.88	43.88	0.57%	13,160,954
Sep 17, 2025	46.04	46.35	43.55	43.63	43.63	-6.47%	16,980,067
Sep 16, 2025	41.06	48.78	40.85	46.65	46.65	14.76%	24,666,077
Sep 15, 2025	41.93	42.50	40.23	40.65	40.65	-3.12%	8,512,277
Sep 12, 2025	41.47	42.88	40.70	41.96	41.96	1.35%	11,505,844
Sep 11, 2025	38.32	42.24	38.32	41.40	41.40	6.98%	14,107,789
Sep 10, 2025	40.50	40.96	38.61	38.70	38.70	-6.07%	11,236,902
Sep 9, 2025	40.04	43.13	39.80	41.20	41.20	0.93%	13,728,774
Sep 8, 2025	40.00	41.55	37.32	40.82	40.82	-2.76%	16,333,033
Sep 5, 2025	39.44	42.18	39.01	41.98	41.98	6.66%	14,442,517
Sep 4, 2025	40.19	41.80	37.70	39.36	39.36	-2.60%	13,178,349
Sep 3, 2025	39.15	41.93	39.12	40.41	40.41	3.22%	13,481,514
Sep 2, 2025	39.69	41.35	38.60	39.15	39.15	-2.56%	13,229,133
Sep 1, 2025	40.00	41.35	39.00	40.18	40.18	0.78%	13,294,107
Aug 29, 2025	38.63	40.58	37.50	39.87	39.87	2.18%	13,788,107
Aug 28, 2025	37.54	39.05	37.40	39.02	39.02	1.61%	11,758,046
Aug 27, 2025	38.68	40.87	38.30	38.40	38.40	-1.41%	14,711,635
Aug 26, 2025	39.51	39.85	38.88	38.95	38.95	-2.50%	12,227,592
Aug 25, 2025	38.27	42.87	38.13	39.95	39.95	5.05%	21,312,271
Aug 22, 2025	37.97	38.70	37.74	38.03	38.03	-0.83%	12,337,739
Aug 21, 2025	39.79	40.38	37.72	38.35	38.35	-3.91%	12,962,550
Aug 20, 2025	41.34	41.35	38.61	39.91	39.91	-3.32%	16,214,116
Aug 19, 2025	42.66	43.58	40.76	41.28	41.28	-5.41%	24,318,157
Aug 18, 2025	37.89	43.64	37.85	43.64	43.64	19.99%	27,023,517
Aug 15, 2025	32.55	37.58	32.51	36.37	36.37	11.91%	21,851,936
Aug 14, 2025	33.60	35.30	32.33	32.50	32.50	-2.37%	15,151,911
Aug 13, 2025	32.80	33.80	32.27	33.29	33.29	1.49%	14,471,190
Aug 12, 2025	33.00	34.13	32.31	32.80	32.80	-0.67%	12,730,382
Aug 11, 2025	31.74	33.19	31.74	33.02	33.02	4.10%	11,483,888
Aug 8, 2025	32.01	33.20	31.03	31.72	31.72	-1.80%	12,714,857
Aug 7, 2025	31.00	33.37	30.81	32.30	32.30	4.87%	18,115,184
Aug 6, 2025	29.10	31.00	28.90	30.80	30.80	5.84%	14,931,603
Aug 5, 2025	28.31	29.10	28.29	29.10	29.10	2.03%	6,906,075
Aug 4, 2025	27.61	28.70	27.07	28.52	28.52	1.68%	5,755,042
Aug 1, 2025	28.00	28.85	27.85	28.05	28.05	-0.85%	5,527,279
Jul 31, 2025	27.79	29.29	27.68	28.29	28.29	1.76%	8,100,115
Jul 30, 2025	28.20	28.32	27.62	27.80	27.80	-2.04%	3,867,551
Jul 29, 2025	27.98	28.50	27.50	28.38	28.38	1.07%	5,024,624
Jul 28, 2025	27.90	28.41	27.88	28.08	28.08	0.39%	3,344,425
Jul 25, 2025	28.58	28.58	27.88	27.97	27.97	-1.24%	4,402,489
Jul 24, 2025	28.16	28.56	28.12	28.32	28.32	-1.60%	5,084,301
Jul 23, 2025	29.21	30.18	28.68	28.78	28.78	-1.61%	7,477,681