SHE:300727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	34.60	39.38	34.10	38.44	38.44	9.39%	18,426,968
Jun 25, 2026	34.05	36.12	34.01	35.14	35.14	1.36%	8,084,787
Jun 24, 2026	33.50	35.29	32.81	34.67	34.67	0.93%	8,311,281
Jun 23, 2026	36.95	37.34	34.06	34.35	34.35	-3.10%	9,760,630
Jun 22, 2026	34.94	36.00	34.28	35.45	35.45	1.61%	10,905,734
Jun 18, 2026	36.05	36.70	34.80	34.89	34.89	-8.50%	16,705,062
Jun 17, 2026	33.55	39.22	33.35	38.13	38.13	11.98%	20,274,970
Jun 16, 2026	31.86	34.25	31.82	34.05	34.05	6.57%	6,607,523
Jun 15, 2026	31.08	32.25	31.08	31.95	31.95	3.23%	4,340,380
Jun 12, 2026	31.80	32.66	30.84	30.95	30.95	-1.93%	4,685,393
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