SHE:300927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	25.94	29.98	24.63	27.01	27.01	4.12%	22,579,935
Aug 20, 2026	23.86	25.96	23.10	25.94	25.94	7.06%	18,100,097
Aug 19, 2026	22.39	24.93	21.93	24.23	24.23	6.98%	13,967,063
Aug 18, 2026	22.46	22.82	22.33	22.65	22.65	1.12%	3,287,451
Aug 17, 2026	22.15	22.45	21.78	22.40	22.40	2.14%	2,741,300
Aug 14, 2026	21.95	22.39	21.78	21.93	21.93	-0.68%	1,964,958
Aug 13, 2026	22.54	22.76	22.08	22.08	22.08	-2.04%	2,672,370
Aug 12, 2026	22.38	22.73	22.35	22.54	22.54	0.40%	2,536,258
Aug 11, 2026	22.88	22.98	22.43	22.45	22.45	-2.52%	4,984,334
Aug 10, 2026	21.65	23.34	21.63	23.03	23.03	6.42%	8,380,427
Aug 7, 2026	21.42	21.68	21.13	21.64	21.64	0.56%	2,964,800
Aug 6, 2026	21.50	21.85	21.16	21.52	21.52	-0.78%	3,169,600
Aug 5, 2026	21.39	21.76	21.39	21.69	21.69	0.51%	3,062,063
Aug 4, 2026	21.56	21.62	21.31	21.58	21.58	0.51%	2,736,163
Aug 3, 2026	21.17	21.55	20.96	21.47	21.47	1.71%	2,784,016
Jul 31, 2026	20.34	21.23	20.34	21.11	21.11	0.96%	3,276,529
Jul 30, 2026	20.94	21.85	20.76	20.91	20.91	0.24%	5,094,400
Jul 29, 2026	20.28	21.15	20.28	20.86	20.86	2.56%	3,225,800
Jul 28, 2026	20.47	20.68	20.23	20.34	20.34	-0.59%	2,465,079
Jul 27, 2026	19.60	20.50	19.32	20.46	20.46	2.81%	3,138,040
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