SHE:300727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	31.52	32.30	31.06	31.56	31.56	-1.56%	3,469,176
Jun 10, 2026	31.88	32.81	31.41	32.06	32.06	-0.40%	3,946,620
Jun 9, 2026	31.17	32.67	31.17	32.19	32.19	4.41%	4,817,550
Jun 8, 2026	31.68	32.40	30.57	30.83	30.83	-4.99%	4,502,129
Jun 5, 2026	31.77	33.17	30.65	32.45	32.45	1.72%	6,018,140
Jun 4, 2026	31.60	32.57	31.18	31.90	31.90	-0.47%	4,133,785
Jun 3, 2026	32.90	34.16	31.60	32.05	32.05	-3.32%	7,273,700
Jun 2, 2026	33.36	33.99	32.80	33.15	33.15	-1.84%	4,799,593
Jun 1, 2026	35.01	35.87	33.70	33.77	33.77	-5.03%	7,594,440
May 29, 2026	37.75	37.86	35.51	35.86	35.56	-6.17%	10,638,350
May 28, 2026	37.27	38.38	35.14	38.22	37.90	3.63%	15,418,890
May 27, 2026	36.29	37.84	35.89	36.88	36.57	0.71%	11,952,100
May 26, 2026	35.54	36.76	35.01	36.62	36.31	2.12%	8,484,118
May 25, 2026	35.83	36.27	35.14	35.86	35.56	-0.08%	5,846,890
May 22, 2026	34.22	36.17	34.14	35.89	35.59	3.97%	5,763,987
May 21, 2026	36.59	36.90	34.40	34.52	34.23	-4.56%	8,285,995
May 20, 2026	34.09	36.59	33.91	36.17	35.87	5.08%	7,198,257
May 19, 2026	34.02	34.63	33.63	34.42	34.13	0.67%	3,650,980
May 18, 2026	34.84	34.84	33.57	34.19	33.90	-3.28%	5,444,158
May 15, 2026	35.20	35.75	34.65	35.35	35.05	0.86%	6,951,056
May 14, 2026	35.98	35.99	34.60	35.05	34.76	1.13%	9,834,195
May 13, 2026	34.04	34.88	33.75	34.66	34.37	1.79%	3,716,520
May 12, 2026	35.05	35.05	33.62	34.05	33.77	-2.71%	3,269,597
May 11, 2026	34.15	35.33	34.11	35.00	34.71	2.22%	4,208,430
May 8, 2026	34.71	34.83	34.00	34.24	33.95	-2.31%	3,224,286
May 7, 2026	34.82	35.30	34.58	35.05	34.76	0.49%	4,058,599
May 6, 2026	34.38	35.21	34.23	34.88	34.59	2.05%	3,660,220
Apr 30, 2026	34.58	34.58	33.66	34.18	33.89	-1.07%	1,977,200
Apr 29, 2026	33.63	34.72	33.22	34.55	34.26	3.32%	3,597,870
Apr 28, 2026	33.89	34.26	33.07	33.44	33.16	-1.59%	3,285,896
Apr 27, 2026	33.11	34.10	33.11	33.98	33.70	1.74%	2,267,700
Apr 24, 2026	33.67	33.89	32.80	33.40	33.12	-0.89%	2,701,410
Apr 23, 2026	34.37	34.61	33.52	33.70	33.42	-2.52%	2,839,370
Apr 22, 2026	34.42	34.80	34.01	34.57	34.28	0.32%	2,916,400
Apr 21, 2026	34.74	34.87	33.71	34.46	34.17	-1.66%	4,146,070
Apr 20, 2026	34.66	35.49	34.20	35.04	34.75	0.81%	3,886,129
Apr 17, 2026	34.41	35.40	34.04	34.76	34.47	1.08%	4,495,796
Apr 16, 2026	33.60	34.58	33.33	34.39	34.10	2.81%	3,885,381
Apr 15, 2026	33.33	34.19	33.14	33.45	33.17	0.36%	3,268,827
Apr 14, 2026	33.45	33.45	32.90	33.33	33.05	0.76%	2,692,694
Apr 13, 2026	32.85	33.49	32.80	33.08	32.80	-0.33%	3,066,800
Apr 10, 2026	33.00	33.96	32.61	33.19	32.91	1.25%	3,842,580
Apr 9, 2026	32.15	33.47	32.05	32.78	32.51	0.74%	4,641,482
Apr 8, 2026	31.98	33.09	31.28	32.54	32.27	4.29%	6,036,937
Apr 7, 2026	29.40	31.68	29.40	31.20	30.94	5.94%	5,130,965
Apr 3, 2026	30.30	30.39	29.42	29.45	29.20	-1.60%	1,670,945
Apr 2, 2026	30.50	30.60	29.63	29.93	29.68	-2.03%	1,658,950
Apr 1, 2026	30.38	30.62	30.23	30.55	30.29	2.55%	1,977,068
Mar 31, 2026	30.45	30.64	29.55	29.79	29.54	-2.65%	2,220,570
Mar 30, 2026	30.50	30.86	30.10	30.60	30.34	0.33%	2,402,301