SHE:300927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	20.40	21.15	19.90	19.90	19.90	-3.59%	4,152,950
Jul 23, 2026	19.72	20.73	19.50	20.64	20.64	4.14%	5,039,489
Jul 22, 2026	19.49	20.33	19.28	19.82	19.82	-0.15%	5,017,612
Jul 21, 2026	21.46	21.49	18.70	19.85	19.85	-8.74%	9,830,109
Jul 20, 2026	20.90	21.88	20.50	21.75	21.75	4.07%	6,921,890
Jul 17, 2026	20.67	21.72	20.28	20.90	20.90	0.19%	4,473,439
Jul 16, 2026	20.60	21.20	20.24	20.86	20.86	-	2,388,270
Jul 15, 2026	20.44	21.19	20.24	20.86	20.86	1.26%	3,383,084
Jul 14, 2026	19.88	20.64	19.79	20.60	20.60	2.74%	2,908,805
Jul 13, 2026	21.54	21.54	19.94	20.05	20.05	-5.47%	2,996,518
Jul 10, 2026	20.78	21.62	20.52	21.21	21.21	1.05%	3,223,979
Jul 9, 2026	21.18	21.38	20.22	20.99	20.99	-0.10%	3,686,680
Jul 8, 2026	21.70	21.76	20.96	21.01	21.01	-2.55%	2,587,970
Jul 7, 2026	22.92	22.95	21.54	21.56	21.56	-5.11%	3,654,717
Jul 6, 2026	22.50	23.50	22.50	22.72	22.72	1.07%	4,318,500
Jul 3, 2026	22.81	23.19	22.25	22.48	22.48	-1.36%	3,739,600
Jul 2, 2026	22.44	23.58	22.23	22.79	22.79	0.49%	4,484,715
Jul 1, 2026	21.53	23.15	21.33	22.68	22.68	5.34%	5,571,205
Jun 30, 2026	21.82	21.83	21.13	21.53	21.53	-1.37%	3,391,800
Jun 29, 2026	21.90	22.57	21.35	21.83	21.83	-0.77%	3,242,083
Jun 26, 2026	22.54	22.93	21.88	22.00	22.00	-3.80%	4,971,906
Jun 25, 2026	23.46	23.75	22.63	22.87	22.87	-3.18%	4,553,400
Jun 24, 2026	24.01	24.48	23.38	23.62	23.62	-2.40%	5,050,100
Jun 23, 2026	24.00	24.94	23.86	24.20	24.20	1.53%	7,541,890
Jun 22, 2026	22.83	23.95	22.59	23.91	23.84	4.18%	6,588,357
Jun 18, 2026	24.00	24.00	22.73	22.95	22.88	-4.14%	6,292,044
Jun 17, 2026	24.30	24.43	23.78	23.94	23.86	-2.92%	6,361,088
Jun 16, 2026	24.77	25.46	24.16	24.66	24.58	-1.44%	8,614,673
Jun 15, 2026	24.83	25.65	24.83	25.02	24.94	-2.15%	9,330,024
Jun 12, 2026	24.07	26.50	23.37	25.57	25.49	1.91%	14,445,320
Jun 11, 2026	23.32	25.28	22.69	25.09	25.01	5.69%	12,850,900
Jun 10, 2026	22.76	24.48	22.57	23.74	23.67	3.76%	8,768,991
Jun 9, 2026	22.94	23.18	22.36	22.88	22.81	1.19%	2,923,297
Jun 8, 2026	23.60	23.60	22.28	22.61	22.54	-4.60%	3,527,100
Jun 5, 2026	23.65	23.98	22.90	23.70	23.63	0.64%	3,354,967
Jun 4, 2026	23.78	23.95	23.27	23.55	23.48	-1.55%	2,397,400
Jun 3, 2026	23.87	24.20	23.55	23.92	23.84	-0.04%	2,935,308
Jun 2, 2026	24.61	24.87	23.46	23.93	23.85	-2.21%	2,956,641
Jun 1, 2026	23.70	24.87	23.70	24.47	24.39	3.29%	4,042,104
May 29, 2026	24.81	24.91	23.56	23.69	23.62	-4.32%	3,308,934
May 28, 2026	24.40	24.93	24.13	24.76	24.68	0.86%	2,948,890
May 27, 2026	25.48	25.48	24.25	24.55	24.47	-3.69%	3,924,219
May 26, 2026	25.94	26.06	24.97	25.49	25.41	-1.73%	3,387,150
May 25, 2026	26.89	26.90	25.75	25.94	25.86	-3.75%	4,282,629
May 22, 2026	26.37	27.02	25.88	26.95	26.87	3.42%	4,393,762
May 21, 2026	27.09	27.38	26.00	26.06	25.98	-4.37%	4,952,810
May 20, 2026	27.30	27.49	26.76	27.25	27.16	-1.09%	4,280,242
May 19, 2026	28.22	28.22	27.10	27.55	27.46	-2.62%	6,205,658
May 18, 2026	28.99	29.03	27.92	28.29	28.20	-2.85%	7,027,968
May 15, 2026	27.97	30.99	27.75	29.12	29.03	4.07%	14,187,790