SHE:300927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	27.90	28.83	27.81	27.98	27.89	0.11%	7,417,726
May 13, 2026	28.02	28.28	27.78	27.95	27.86	-0.36%	4,545,330
May 12, 2026	29.19	29.26	27.66	28.05	27.96	-4.27%	7,321,472
May 11, 2026	30.48	31.26	29.20	29.30	29.21	-3.08%	9,197,507
May 8, 2026	30.33	30.60	29.92	30.23	30.14	-1.31%	5,451,157
May 7, 2026	30.28	30.72	29.31	30.63	30.53	0.59%	7,800,744
May 6, 2026	30.26	30.60	29.70	30.45	30.35	0.40%	7,120,000
Apr 30, 2026	30.84	31.54	30.30	30.33	30.23	-1.69%	6,425,253
Apr 29, 2026	30.30	31.09	30.01	30.85	30.75	0.69%	5,621,238
Apr 28, 2026	31.60	31.67	30.43	30.64	30.54	-3.01%	7,804,406
Apr 27, 2026	30.68	31.77	30.23	31.59	31.49	0.99%	10,222,870
Apr 24, 2026	31.10	33.20	30.59	31.28	31.18	-1.54%	15,844,190
Apr 23, 2026	30.61	33.55	30.50	31.77	31.67	2.78%	17,420,940
Apr 22, 2026	30.78	31.16	30.24	30.91	30.81	-0.87%	7,330,880
Apr 21, 2026	31.87	32.05	30.53	31.18	31.08	0.74%	12,184,880