SHE:300927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	21.70	21.70	21.16	21.23	-	-0.89%	497,500
Nov 12, 2026	21.70	22.03	21.40	21.42	-	-1.24%	3,469,802
Nov 11, 2026	21.38	21.72	21.31	21.69	21.69	1.50%	2,906,593
Nov 10, 2026	21.62	21.63	21.25	21.37	21.37	0.75%	2,665,207
Nov 9, 2026	21.70	21.92	21.14	21.21	21.21	-0.89%	2,902,716
Nov 6, 2026	21.20	21.74	21.01	21.40	21.40	-1.38%	3,572,900
Nov 5, 2026	20.82	21.94	20.78	21.70	21.70	3.19%	4,228,110
Nov 4, 2026	20.63	21.13	20.02	21.03	21.03	1.89%	4,000,220
Nov 3, 2026	20.83	21.35	20.44	20.64	20.64	-1.29%	3,520,753
Nov 2, 2026	20.40	21.00	20.06	20.91	20.91	2.50%	4,091,548
Oct 30, 2026	21.16	21.44	20.40	20.40	20.40	-3.45%	3,901,810
Oct 29, 2026	22.08	22.08	21.08	21.13	21.13	-3.52%	3,023,875
Oct 28, 2026	21.70	22.07	21.51	21.90	21.90	1.96%	4,152,521
Oct 27, 2026	22.52	22.94	21.47	21.48	21.48	-5.83%	4,570,300
Oct 26, 2026	23.11	23.22	22.62	22.81	22.81	-1.38%	5,030,800
Oct 23, 2026	22.50	23.16	21.00	23.13	23.13	0.87%	6,949,609
Oct 22, 2026	24.30	24.30	22.93	22.93	22.93	-5.29%	3,386,005
Oct 21, 2026	24.62	24.94	24.12	24.21	24.21	-1.67%	2,684,206
Oct 20, 2026	24.05	24.85	24.05	24.62	24.62	0.98%	2,423,864
Oct 19, 2026	24.75	24.90	23.73	24.38	24.38	-2.25%	3,470,000
Oct 16, 2026	25.07	25.45	24.68	24.94	24.94	0.52%	3,631,728
Oct 15, 2026	24.73	25.27	24.63	24.81	24.81	-3.35%	3,966,882
Oct 14, 2026	26.11	26.61	25.65	25.67	25.67	-1.23%	4,467,217
Oct 13, 2026	25.07	26.22	24.91	25.99	25.99	0.93%	5,577,385
Oct 12, 2026	27.11	27.11	25.70	25.75	25.75	-5.02%	6,060,517
Oct 9, 2026	27.38	27.64	25.85	27.11	27.11	-0.99%	8,529,660
Oct 8, 2026	27.47	28.06	26.99	27.38	27.38	-0.69%	8,960,350
Sep 30, 2026	26.30	28.63	26.30	27.57	27.57	4.16%	12,177,404
Sep 29, 2026	27.01	27.01	26.33	26.47	26.47	-1.19%	4,197,500
Sep 28, 2026	27.19	27.19	26.44	26.79	26.79	-1.43%	5,406,745
Sep 24, 2026	27.12	28.08	27.01	27.18	27.18	-0.62%	6,399,364
Sep 23, 2026	28.10	28.14	27.16	27.35	27.35	-4.04%	9,630,231
Sep 22, 2026	28.00	29.21	27.58	28.50	28.50	1.53%	14,157,665
Sep 21, 2026	26.71	28.09	26.63	28.07	28.07	4.19%	9,819,847
Sep 18, 2026	26.48	27.09	26.48	26.94	26.94	1.35%	7,165,372
Sep 17, 2026	26.49	26.68	26.13	26.58	26.58	-0.04%	6,562,581
Sep 16, 2026	26.18	26.75	25.72	26.59	26.59	-0.26%	9,173,933
Sep 15, 2026	27.02	27.19	26.62	26.66	26.66	-2.34%	8,067,211
Sep 14, 2026	27.36	27.75	26.68	27.30	27.30	0.22%	10,006,618
Sep 11, 2026	27.90	27.98	26.78	27.24	27.24	-3.16%	11,960,247
Sep 10, 2026	30.00	30.42	27.88	28.13	28.13	-6.36%	16,850,125
Sep 9, 2026	31.29	31.86	30.00	30.04	30.04	-6.65%	17,456,006
Sep 8, 2026	29.98	32.36	29.32	32.18	32.18	6.27%	22,984,850
Sep 7, 2026	29.55	30.60	29.01	30.28	30.28	1.61%	16,628,256
Sep 4, 2026	31.30	31.98	29.13	29.80	29.80	-5.49%	20,963,447
Sep 3, 2026	31.19	33.36	29.77	31.53	31.53	-1.68%	25,540,861
Sep 2, 2026	34.50	35.54	30.81	32.07	32.07	-8.16%	31,724,608
Sep 1, 2026	29.16	34.92	29.16	34.92	34.92	20.00%	27,409,894
Aug 31, 2026	31.00	32.46	28.66	29.10	29.10	-7.44%	22,321,298
Aug 28, 2026	30.32	32.88	29.08	31.44	31.44	2.04%	25,799,060