SHE:300727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	23.23	23.99	23.12	23.36	23.36	-3.75%	1,994,400
Nov 5, 2026	23.58	24.69	23.56	24.27	24.27	1.97%	2,862,176
Nov 4, 2026	22.85	23.98	22.33	23.80	23.80	4.57%	3,242,265
Nov 3, 2026	23.21	23.84	22.43	22.76	22.76	-2.19%	3,346,390
Nov 2, 2026	23.13	23.71	22.85	23.27	23.27	1.70%	2,758,108
Oct 30, 2026	23.23	24.05	22.83	22.88	22.88	-3.70%	2,587,330
Oct 29, 2026	24.24	24.50	23.73	23.76	23.76	-2.54%	2,004,119
Oct 28, 2026	23.81	24.86	23.81	24.38	24.38	2.65%	3,149,630
Oct 27, 2026	24.84	25.16	23.73	23.75	23.75	-4.39%	1,890,206
Oct 26, 2026	24.99	25.57	24.56	24.84	24.84	-1.66%	2,326,630
Oct 23, 2026	25.10	25.88	23.38	25.26	25.26	-2.77%	5,901,034
Oct 22, 2026	27.39	27.65	25.98	25.98	25.98	-5.18%	2,963,789
Oct 21, 2026	27.84	27.94	27.23	27.40	27.40	-1.47%	2,464,200
Oct 20, 2026	26.73	28.13	26.61	27.81	27.81	3.38%	2,716,999
Oct 19, 2026	27.54	27.54	26.20	26.90	26.90	-0.88%	2,160,025
Oct 16, 2026	27.87	28.13	26.93	27.14	27.14	-0.66%	2,362,349
Oct 15, 2026	27.86	28.74	27.00	27.32	27.32	-3.94%	3,916,830
Oct 14, 2026	28.45	29.15	27.94	28.44	28.44	0.32%	3,641,478
Oct 13, 2026	27.42	29.25	26.98	28.35	28.35	1.69%	4,989,070
Oct 12, 2026	29.28	29.39	27.74	27.88	27.88	-5.97%	5,943,492
Oct 9, 2026	30.90	31.39	28.78	29.65	29.65	-3.77%	6,090,330
Oct 8, 2026	32.01	32.67	30.50	30.81	30.81	-3.99%	4,450,110
Sep 30, 2026	33.76	33.78	32.05	32.09	32.09	-4.29%	4,122,383
Sep 29, 2026	32.91	34.51	32.67	33.53	33.53	1.82%	4,436,584
Sep 28, 2026	34.50	34.78	32.83	32.93	32.93	-5.32%	4,476,803
Sep 24, 2026	36.04	36.30	34.52	34.78	34.78	-4.58%	4,130,465
Sep 23, 2026	34.81	36.96	34.50	36.45	36.45	4.74%	6,329,026
Sep 22, 2026	35.57	35.60	34.58	34.80	34.80	-2.16%	3,268,595
Sep 21, 2026	34.98	35.67	34.45	35.57	35.57	0.68%	3,933,569
Sep 18, 2026	34.79	35.80	34.65	35.33	35.33	2.32%	5,642,870
Sep 17, 2026	33.00	34.77	33.00	34.53	34.53	3.07%	6,670,455
Sep 16, 2026	31.70	33.94	31.17	33.50	33.50	5.68%	6,631,236
Sep 15, 2026	31.50	31.97	31.00	31.70	31.70	-0.06%	3,617,444
Sep 14, 2026	29.29	32.08	28.80	31.72	31.72	6.87%	7,352,308
Sep 11, 2026	30.10	30.38	28.49	29.68	29.68	-1.69%	4,866,226
Sep 10, 2026	29.44	31.03	29.39	30.19	30.19	-4.46%	5,653,521
Sep 9, 2026	31.43	31.76	31.27	31.60	31.60	-1.00%	6,573,007
Sep 8, 2026	32.20	32.27	31.41	31.92	31.92	3.13%	10,398,400
Sep 7, 2026	30.33	31.54	30.31	30.95	30.95	1.48%	4,730,656
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