SHE:300927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	28.22	28.22	27.43	27.55	-	-2.62%	2,331,962
May 18, 2026	28.99	29.03	27.92	28.29	28.29	-2.85%	7,027,968
May 15, 2026	27.97	30.99	27.75	29.12	29.12	4.07%	14,187,790
May 14, 2026	27.90	28.83	27.81	27.98	27.98	0.11%	7,417,726
May 13, 2026	28.02	28.28	27.78	27.95	27.95	-0.36%	4,545,330
May 12, 2026	29.19	29.26	27.66	28.05	28.05	-4.27%	7,321,472
May 11, 2026	30.48	31.26	29.20	29.30	29.30	-3.08%	9,197,507
May 8, 2026	30.33	30.60	29.92	30.23	30.23	-1.31%	5,451,157
May 7, 2026	30.28	30.72	29.31	30.63	30.63	0.59%	7,800,744
May 6, 2026	30.26	30.60	29.70	30.45	30.45	0.40%	7,120,000
Apr 30, 2026	30.84	31.54	30.30	30.33	30.33	-1.69%	6,425,253
Apr 29, 2026	30.30	31.09	30.01	30.85	30.85	0.69%	5,621,238
Apr 28, 2026	31.60	31.67	30.43	30.64	30.64	-3.01%	7,804,406
Apr 27, 2026	30.68	31.77	30.23	31.59	31.59	0.99%	10,222,870
Apr 24, 2026	31.10	33.20	30.59	31.28	31.28	-1.54%	15,844,190
Apr 23, 2026	30.61	33.55	30.50	31.77	31.77	2.78%	17,420,940
Apr 22, 2026	30.78	31.16	30.24	30.91	30.91	-0.87%	7,330,880
Apr 21, 2026	31.87	32.05	30.53	31.18	31.18	0.74%	12,184,880
Apr 20, 2026	29.34	30.96	29.15	30.95	30.95	4.31%	7,131,470
Apr 17, 2026	29.88	30.26	29.60	29.67	29.67	-1.30%	4,746,065
Apr 16, 2026	29.99	30.24	29.51	30.06	30.06	-0.13%	4,742,620
Apr 15, 2026	30.69	31.00	29.77	30.10	30.10	-1.05%	5,264,331
Apr 14, 2026	30.05	30.46	29.60	30.42	30.42	0.40%	5,616,601
Apr 13, 2026	30.49	30.80	29.53	30.30	30.30	1.03%	6,019,648
Apr 10, 2026	31.09	31.38	29.92	29.99	29.99	-2.60%	7,490,492
Apr 9, 2026	30.82	31.96	30.67	30.79	30.79	-1.47%	11,372,620
Apr 8, 2026	28.69	31.53	28.69	31.25	31.25	2.49%	18,883,610
Apr 7, 2026	25.50	30.49	25.50	30.49	30.49	19.99%	13,799,300
Apr 3, 2026	26.36	26.76	25.38	25.41	25.41	-3.57%	4,751,423
Apr 2, 2026	26.84	27.22	26.10	26.35	26.35	-2.70%	5,267,507
Apr 1, 2026	27.30	27.65	26.88	27.08	27.08	0.22%	5,233,075
Mar 31, 2026	27.52	28.60	26.75	27.02	27.02	-2.91%	8,138,707
Mar 30, 2026	27.83	28.65	27.36	27.83	27.83	-0.50%	6,142,560
Mar 27, 2026	27.17	28.83	27.04	27.97	27.97	1.34%	7,041,520
Mar 26, 2026	28.50	29.26	27.35	27.60	27.60	-3.93%	7,440,557
Mar 25, 2026	28.50	28.98	28.00	28.73	28.73	0.81%	7,110,152
Mar 24, 2026	28.36	28.80	26.88	28.50	28.50	1.46%	7,759,666
Mar 23, 2026	28.15	29.19	27.70	28.09	28.09	-4.13%	7,770,016
Mar 20, 2026	31.51	31.70	29.17	29.30	29.30	-8.52%	12,157,150
Mar 19, 2026	35.01	35.76	32.00	32.03	32.03	-7.24%	14,896,220
Mar 18, 2026	34.57	35.49	32.49	34.53	34.53	-2.51%	15,255,160
Mar 17, 2026	33.51	39.00	33.20	35.42	35.42	5.70%	20,864,040
Mar 16, 2026	35.63	37.22	33.01	33.51	33.51	-6.81%	16,502,050
Mar 13, 2026	34.78	37.63	34.50	35.96	35.96	2.74%	19,993,140
Mar 12, 2026	35.36	36.57	33.99	35.00	35.00	-1.85%	16,492,160
Mar 11, 2026	33.66	36.21	33.01	35.66	35.66	5.94%	18,473,570
Mar 10, 2026	33.89	34.50	33.40	33.66	33.66	-3.61%	12,116,160
Mar 9, 2026	34.21	36.57	34.21	34.92	34.92	0.06%	17,343,520
Mar 6, 2026	30.80	36.20	30.62	34.90	34.90	13.13%	19,351,000
Mar 5, 2026	32.19	32.57	30.40	30.85	30.85	-1.47%	7,181,761