SHE:300927 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	22.94	24.11	22.57	23.81	-	4.06%	2,592,700
Jun 9, 2026	22.94	23.18	22.36	22.88	22.88	1.19%	2,923,297
Jun 8, 2026	23.60	23.60	22.28	22.61	22.61	-4.60%	3,527,100
Jun 5, 2026	23.65	23.98	22.90	23.70	23.70	0.64%	3,354,967
Jun 4, 2026	23.78	23.95	23.27	23.55	23.55	-1.55%	2,397,400
Jun 3, 2026	23.87	24.20	23.55	23.92	23.92	-0.04%	2,935,308
Jun 2, 2026	24.61	24.87	23.46	23.93	23.93	-2.21%	2,956,641
Jun 1, 2026	23.70	24.87	23.70	24.47	24.47	3.29%	4,042,104
May 29, 2026	24.81	24.91	23.56	23.69	23.69	-4.32%	3,308,934
May 28, 2026	24.40	24.93	24.13	24.76	24.76	0.86%	2,948,890
May 27, 2026	25.48	25.48	24.25	24.55	24.55	-3.69%	3,924,219
May 26, 2026	25.94	26.06	24.97	25.49	25.49	-1.73%	3,387,150
May 25, 2026	26.89	26.90	25.75	25.94	25.94	-3.75%	4,282,629
May 22, 2026	26.37	27.02	25.88	26.95	26.95	3.42%	4,393,762
May 21, 2026	27.09	27.38	26.00	26.06	26.06	-4.37%	4,952,810
May 20, 2026	27.30	27.49	26.76	27.25	27.25	-1.09%	4,280,242
May 19, 2026	28.22	28.22	27.10	27.55	27.55	-2.62%	6,205,658
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