SHE:300727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	31.58	31.62	30.00	30.50	30.50	-3.79%	6,725,660
Sep 3, 2026	31.06	32.22	30.41	31.70	31.70	3.59%	8,977,867
Sep 2, 2026	30.07	30.93	29.84	30.60	30.60	1.93%	5,297,962
Sep 1, 2026	29.95	30.36	29.36	30.02	30.02	0.27%	3,601,072
Aug 31, 2026	28.26	30.13	28.25	29.94	29.94	2.82%	5,648,248
Aug 28, 2026	29.28	29.75	28.78	29.12	29.12	-0.88%	3,596,400
Aug 27, 2026	27.26	29.50	27.11	29.38	29.38	7.78%	7,288,308
Aug 26, 2026	27.22	27.53	27.01	27.26	27.26	0.11%	1,948,739
Aug 25, 2026	26.60	27.47	26.25	27.23	27.23	1.64%	2,735,130
Aug 24, 2026	27.18	27.50	26.39	26.79	26.79	-1.40%	2,109,129
Aug 21, 2026	26.60	27.42	26.25	27.17	27.17	1.61%	2,037,213
Aug 20, 2026	27.00	27.17	26.61	26.74	26.74	0.49%	1,745,100
Aug 19, 2026	28.06	28.38	26.48	26.61	26.61	-6.34%	3,650,109
Aug 18, 2026	28.76	28.86	28.10	28.41	28.41	-1.29%	2,789,821
Aug 17, 2026	27.96	28.78	27.78	28.78	28.78	2.79%	3,276,899
Aug 14, 2026	27.45	28.07	27.43	28.00	28.00	1.86%	2,452,256
Aug 13, 2026	27.89	28.05	27.47	27.49	27.49	-1.26%	2,416,510
Aug 12, 2026	27.30	27.85	27.23	27.84	27.84	1.87%	2,731,580
Aug 11, 2026	27.63	28.08	27.18	27.33	27.33	-1.94%	2,903,889
Aug 10, 2026	28.37	28.56	27.53	27.87	27.87	-2.28%	3,249,335
Aug 7, 2026	28.80	28.89	27.95	28.52	28.52	-0.35%	2,831,832
Aug 6, 2026	28.01	29.47	28.00	28.62	28.62	1.38%	3,788,439
Aug 5, 2026	27.30	28.29	27.10	28.23	28.23	3.33%	2,999,390
Aug 4, 2026	26.51	27.39	26.51	27.32	27.32	2.98%	2,722,274
Aug 3, 2026	26.14	26.66	26.08	26.53	26.53	1.49%	1,590,160
Jul 31, 2026	26.06	26.78	26.03	26.14	26.14	2.67%	2,730,410
Jul 30, 2026	26.31	26.31	25.35	25.46	25.46	-3.23%	2,075,300
Jul 29, 2026	25.76	26.45	25.50	26.31	26.31	1.19%	2,011,000
Jul 28, 2026	26.30	26.78	25.82	26.00	26.00	-2.95%	1,907,630
Jul 27, 2026	26.00	26.81	25.87	26.79	26.79	2.33%	1,766,600
Jul 24, 2026	26.94	27.81	26.13	26.18	26.18	-3.75%	3,457,230
Jul 23, 2026	26.00	27.38	25.76	27.20	27.20	4.37%	3,253,660
Jul 22, 2026	26.10	26.69	25.81	26.06	26.06	-2.03%	3,046,522
Jul 21, 2026	25.00	26.68	24.26	26.60	26.60	7.00%	4,294,881
Jul 20, 2026	26.35	27.00	24.26	24.86	24.86	-5.40%	4,112,467
Jul 17, 2026	27.87	28.11	26.20	26.28	26.28	-6.54%	3,856,200
Jul 16, 2026	29.70	29.70	28.05	28.12	28.12	-5.83%	3,665,757
Jul 15, 2026	30.43	30.68	29.33	29.86	29.86	-1.97%	3,078,890
Jul 14, 2026	30.10	30.55	28.00	30.46	30.46	1.80%	5,243,093
Jul 13, 2026	32.91	32.93	29.68	29.92	29.92	-11.45%	7,638,151
Jul 10, 2026	37.20	37.28	33.50	33.79	33.79	-8.92%	10,612,777
Jul 9, 2026	35.70	37.18	33.61	37.10	37.10	1.87%	11,709,748
Jul 8, 2026	36.15	37.94	35.56	36.42	36.42	-1.43%	8,094,663
Jul 7, 2026	36.02	37.61	35.50	36.95	36.95	2.27%	9,080,730
Jul 6, 2026	36.50	38.07	35.78	36.13	36.13	0.98%	8,704,900
Jul 3, 2026	37.57	38.50	35.70	35.78	35.78	-7.50%	11,478,219
Jul 2, 2026	37.67	39.95	36.66	38.68	38.68	-0.26%	13,321,741
Jul 1, 2026	37.86	39.28	37.00	38.78	38.78	3.63%	14,793,748
Jun 30, 2026	37.07	37.76	36.12	37.42	37.42	2.97%	11,691,440
Jun 29, 2026	38.25	39.47	35.40	36.34	36.34	-5.46%	14,327,383