SHE:300727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	36.59	36.90	34.40	34.52	34.52	-4.56%	8,286,095
May 20, 2026	34.09	36.59	33.91	36.17	36.17	5.08%	7,198,757
May 19, 2026	34.02	34.63	33.63	34.42	34.42	0.67%	3,650,980
May 18, 2026	34.84	34.84	33.57	34.19	34.19	-3.28%	5,444,158
May 15, 2026	35.20	35.75	34.65	35.35	35.35	0.86%	6,951,056
May 14, 2026	35.98	35.99	34.60	35.05	35.05	1.13%	9,834,195
May 13, 2026	34.04	34.88	33.75	34.66	34.66	1.79%	3,716,520
May 12, 2026	35.05	35.05	33.62	34.05	34.05	-2.71%	3,269,597
May 11, 2026	34.15	35.33	34.11	35.00	35.00	2.22%	4,208,430
May 8, 2026	34.71	34.83	34.00	34.24	34.24	-2.31%	3,224,286
May 7, 2026	34.82	35.30	34.58	35.05	35.05	0.49%	4,058,599
May 6, 2026	34.38	35.21	34.23	34.88	34.88	2.05%	3,660,220
Apr 30, 2026	34.58	34.58	33.66	34.18	34.18	-1.07%	1,977,200
Apr 29, 2026	33.63	34.72	33.22	34.55	34.55	3.32%	3,597,870
Apr 28, 2026	33.89	34.26	33.07	33.44	33.44	-1.59%	3,285,896
Apr 27, 2026	33.11	34.10	33.11	33.98	33.98	1.74%	2,267,700
Apr 24, 2026	33.67	33.89	32.80	33.40	33.40	-0.89%	2,701,410
Apr 23, 2026	34.37	34.61	33.52	33.70	33.70	-2.52%	2,839,370
Apr 22, 2026	34.42	34.80	34.01	34.57	34.57	0.32%	2,916,400
Apr 21, 2026	34.74	34.87	33.71	34.46	34.46	-1.66%	4,146,070
Apr 20, 2026	34.66	35.49	34.20	35.04	35.04	0.81%	3,886,129
Apr 17, 2026	34.41	35.40	34.04	34.76	34.76	1.08%	4,495,796
Apr 16, 2026	33.60	34.58	33.33	34.39	34.39	2.81%	3,885,381
Apr 15, 2026	33.33	34.19	33.14	33.45	33.45	0.36%	3,268,827
Apr 14, 2026	33.45	33.45	32.90	33.33	33.33	0.76%	2,692,694
Apr 13, 2026	32.85	33.49	32.80	33.08	33.08	-0.33%	3,066,800
Apr 10, 2026	33.00	33.96	32.61	33.19	33.19	1.25%	3,842,580
Apr 9, 2026	32.15	33.47	32.05	32.78	32.78	0.74%	4,641,482
Apr 8, 2026	31.98	33.09	31.28	32.54	32.54	4.29%	6,036,937
Apr 7, 2026	29.40	31.68	29.40	31.20	31.20	5.94%	5,130,965
Apr 3, 2026	30.30	30.39	29.42	29.45	29.45	-1.60%	1,670,945
Apr 2, 2026	30.50	30.60	29.63	29.93	29.93	-2.03%	1,658,950
Apr 1, 2026	30.38	30.62	30.23	30.55	30.55	2.55%	1,977,068
Mar 31, 2026	30.45	30.64	29.55	29.79	29.79	-2.65%	2,220,570
Mar 30, 2026	30.50	30.86	30.10	30.60	30.60	0.33%	2,402,301
Mar 27, 2026	29.63	30.92	29.52	30.50	30.50	1.73%	2,376,325
Mar 26, 2026	30.49	30.70	29.82	29.98	29.98	-1.67%	2,398,880
Mar 25, 2026	30.27	30.88	30.18	30.49	30.49	1.09%	2,437,869
Mar 24, 2026	30.30	30.69	29.29	30.16	30.16	2.94%	3,478,929
Mar 23, 2026	31.64	31.64	29.10	29.30	29.30	-9.29%	6,021,592
Mar 20, 2026	33.80	34.20	32.27	32.30	32.30	-3.98%	4,529,130
Mar 19, 2026	34.03	35.80	33.50	33.64	33.64	-2.29%	5,065,203
Mar 18, 2026	33.20	34.60	32.92	34.43	34.43	4.75%	4,815,175
Mar 17, 2026	34.28	34.46	32.85	32.87	32.87	-4.11%	3,872,131
Mar 16, 2026	33.80	34.38	33.50	34.28	34.28	0.59%	3,720,773
Mar 13, 2026	34.24	34.73	33.76	34.08	34.08	-1.45%	2,706,298
Mar 12, 2026	35.26	35.33	34.18	34.58	34.58	-1.93%	3,553,024
Mar 11, 2026	35.24	36.24	35.13	35.26	35.26	0.20%	4,279,036
Mar 10, 2026	34.30	35.25	34.01	35.19	35.19	4.58%	4,459,629
Mar 9, 2026	34.30	34.50	33.18	33.65	33.65	-3.47%	6,468,913