SHE:300927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	30.39	31.94	29.49	30.81	30.81	-1.85%	23,351,555
Aug 26, 2026	27.74	32.22	27.19	31.39	31.39	10.14%	27,056,196
Aug 25, 2026	27.68	31.13	27.19	28.50	28.50	-2.40%	21,267,213
Aug 24, 2026	26.71	29.99	26.35	29.20	29.20	8.11%	23,039,478
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