SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	35.35	36.68	35.00	36.40	36.40	2.88%	17,821,590
Mar 6, 2026	35.00	35.72	34.88	35.38	35.38	0.80%	8,412,859
Mar 5, 2026	35.76	35.90	34.80	35.10	35.10	-0.11%	11,930,680
Mar 4, 2026	35.01	35.69	34.90	35.14	35.14	0.17%	11,605,800
Mar 3, 2026	38.35	38.43	35.03	35.08	35.08	-9.14%	27,459,546
Mar 2, 2026	38.02	38.76	37.58	38.61	38.61	2.09%	23,321,864
Feb 27, 2026	38.07	38.18	37.68	37.82	37.82	-0.68%	9,956,458
Feb 26, 2026	37.46	38.16	37.24	38.08	38.08	1.63%	13,642,260
Feb 25, 2026	37.30	37.64	36.92	37.47	37.47	1.22%	10,717,480
Feb 24, 2026	37.12	37.50	37.00	37.02	37.02	0.38%	8,069,841
Feb 13, 2026	37.37	37.50	36.86	36.88	36.88	-1.31%	8,828,045
Feb 12, 2026	37.36	37.59	37.20	37.37	37.37	-0.24%	7,342,497
Feb 11, 2026	37.76	37.92	37.35	37.46	37.46	-0.11%	7,300,558
Feb 10, 2026	38.17	38.19	37.50	37.50	37.50	-1.21%	10,358,770
Feb 9, 2026	37.76	38.23	37.51	37.96	37.96	2.32%	11,424,140
Feb 6, 2026	37.71	38.04	37.10	37.10	37.10	-2.06%	14,475,709
Feb 5, 2026	38.08	38.40	37.62	37.88	37.88	-1.17%	10,886,840
Feb 4, 2026	38.22	38.55	37.72	38.33	38.33	0.31%	13,743,410
Feb 3, 2026	38.12	38.28	37.72	38.21	38.21	2.08%	15,848,650
Feb 2, 2026	38.60	38.90	37.41	37.43	37.43	-3.53%	15,672,890
Jan 30, 2026	38.56	39.11	37.30	38.80	38.80	0.52%	23,925,941
Jan 29, 2026	39.44	39.98	38.60	38.60	38.60	-2.38%	18,873,711
Jan 28, 2026	40.50	40.50	39.20	39.54	39.54	-1.37%	15,646,380
Jan 27, 2026	39.14	40.50	39.05	40.09	40.09	1.52%	19,705,550
Jan 26, 2026	41.56	41.56	39.39	39.49	39.49	-5.91%	28,875,570
Jan 23, 2026	40.00	42.49	39.96	41.97	41.97	5.06%	42,171,707
Jan 22, 2026	39.46	40.50	39.30	39.95	39.95	1.52%	26,169,150
Jan 21, 2026	39.00	39.78	38.92	39.35	39.35	0.33%	19,497,150
Jan 20, 2026	40.02	40.20	38.60	39.22	39.22	-1.78%	21,406,510
Jan 19, 2026	38.81	40.30	38.81	39.93	39.93	2.02%	27,375,680
Jan 16, 2026	40.09	40.37	39.03	39.14	39.14	-1.61%	28,725,987
Jan 15, 2026	40.51	40.90	39.18	39.78	39.78	-2.74%	40,610,250
Jan 14, 2026	41.02	42.64	40.40	40.90	40.90	0.54%	47,619,230
Jan 13, 2026	45.01	45.05	40.28	40.68	40.68	-12.14%	63,642,020
Jan 12, 2026	43.99	48.00	42.85	46.30	46.30	8.48%	59,682,050
Jan 9, 2026	41.69	43.99	40.72	42.68	42.68	2.67%	51,668,870
Jan 8, 2026	40.05	42.36	39.70	41.57	41.57	1.91%	46,339,163
Jan 7, 2026	41.00	41.10	39.69	40.79	40.79	-3.64%	54,979,550
Jan 6, 2026	36.28	43.70	35.94	42.33	42.33	16.13%	71,932,010
Jan 5, 2026	35.35	37.66	34.82	36.45	36.45	4.41%	45,426,080
Dec 31, 2025	33.89	35.19	33.70	34.91	34.91	2.56%	32,329,800
Dec 30, 2025	33.39	35.17	33.30	34.04	34.04	1.61%	31,002,490
Dec 29, 2025	34.10	34.16	33.49	33.50	33.50	-1.90%	23,898,740
Dec 26, 2025	33.63	34.69	33.33	34.15	34.15	1.55%	29,297,780
Dec 25, 2025	32.90	33.75	32.78	33.63	33.63	2.19%	25,115,830
Dec 24, 2025	32.15	33.05	32.12	32.91	32.91	2.01%	18,943,390
Dec 23, 2025	33.10	33.16	32.10	32.26	32.26	-2.39%	17,916,360
Dec 22, 2025	33.48	33.48	32.92	33.05	33.05	-0.12%	20,234,050
Dec 19, 2025	32.53	33.39	32.53	33.09	33.09	1.07%	21,899,670
Dec 18, 2025	31.48	33.65	31.41	32.74	32.74	2.96%	39,685,830
Dec 17, 2025	31.28	32.07	30.82	31.80	31.80	0.79%	19,562,010
Dec 16, 2025	31.62	31.98	31.24	31.55	31.55	1.48%	17,412,210
Dec 15, 2025	31.82	31.89	31.06	31.09	31.09	-2.17%	14,331,811
Dec 12, 2025	30.68	32.18	30.68	31.78	31.78	3.52%	23,085,710
Dec 11, 2025	31.05	31.47	30.68	30.70	30.70	-1.10%	10,054,140
Dec 10, 2025	30.82	31.65	30.80	31.04	31.04	0.16%	13,968,661
Dec 9, 2025	31.68	31.92	30.87	30.99	30.99	-2.94%	19,687,750
Dec 8, 2025	32.38	32.60	31.85	31.93	31.93	-0.53%	20,220,390
Dec 5, 2025	31.31	32.17	31.28	32.10	32.10	1.71%	17,751,980
Dec 4, 2025	31.26	32.06	31.14	31.56	31.56	0.10%	13,020,740
Dec 3, 2025	30.55	32.09	30.23	31.53	31.53	3.24%	19,347,520
Dec 2, 2025	31.27	31.28	30.36	30.54	30.54	-2.83%	17,729,810
Dec 1, 2025	31.05	31.55	30.91	31.43	31.43	1.65%	14,577,940
Nov 28, 2025	31.14	31.28	30.67	30.92	30.92	-0.80%	14,306,190
Nov 27, 2025	31.38	31.52	31.14	31.17	31.17	-1.02%	9,013,631
Nov 26, 2025	31.93	32.10	31.20	31.49	31.49	-1.44%	13,056,600
Nov 25, 2025	31.80	32.10	31.51	31.95	31.95	0.79%	10,329,682
Nov 24, 2025	32.14	32.15	31.46	31.70	31.70	-0.28%	8,451,922
Nov 21, 2025	31.72	32.26	31.44	31.79	31.79	0.13%	10,520,230
Nov 20, 2025	31.60	32.08	31.33	31.75	31.75	0.95%	7,872,508
Nov 19, 2025	31.40	31.66	31.30	31.45	31.45	0.16%	5,237,338
Nov 18, 2025	31.41	31.45	31.11	31.40	31.40	-0.32%	6,554,867
Nov 17, 2025	31.45	31.64	31.14	31.50	31.50	-	6,115,790
Nov 14, 2025	32.03	32.20	31.49	31.50	31.50	-2.33%	8,815,150
Nov 13, 2025	32.16	32.35	31.96	32.25	32.25	0.37%	7,857,869
Nov 12, 2025	31.81	32.20	31.72	32.13	32.13	0.56%	6,578,068
Nov 11, 2025	32.40	32.47	31.89	31.95	31.95	-1.24%	7,792,826
Nov 10, 2025	32.15	32.40	31.93	32.35	32.35	0.94%	8,870,670
Nov 7, 2025	31.93	32.20	31.76	32.05	32.05	0.06%	10,027,540
Nov 6, 2025	31.30	32.17	31.17	32.03	32.03	2.63%	15,086,980
Nov 5, 2025	31.00	31.39	30.83	31.21	31.21	-0.13%	7,962,752
Nov 4, 2025	31.76	31.83	31.05	31.25	31.25	-1.73%	9,985,405
Nov 3, 2025	32.08	32.17	31.44	31.80	31.80	-0.87%	12,313,990
Oct 31, 2025	32.51	32.68	32.03	32.08	32.08	-1.29%	10,595,970
Oct 30, 2025	32.72	33.06	32.50	32.50	32.50	-1.19%	11,953,200
Oct 29, 2025	32.67	32.95	32.40	32.89	32.89	0.92%	11,896,710
Oct 28, 2025	32.85	33.45	32.46	32.59	32.59	-0.79%	13,532,790
Oct 27, 2025	32.99	33.65	32.72	32.85	32.85	1.42%	21,326,950
Oct 24, 2025	31.94	32.41	31.58	32.39	32.39	2.08%	14,861,290
Oct 23, 2025	32.20	32.32	30.94	31.73	31.73	-2.76%	18,202,680
Oct 22, 2025	32.60	32.95	32.36	32.63	32.63	0.99%	8,432,111
Oct 21, 2025	31.90	32.72	31.88	32.31	32.31	1.73%	8,643,136
Oct 20, 2025	32.10	32.20	31.63	31.76	31.76	0.19%	6,743,571
Oct 17, 2025	32.33	32.56	31.61	31.70	31.70	-1.86%	8,504,800
Oct 16, 2025	32.82	32.90	32.23	32.30	32.30	-1.94%	10,241,430
Oct 15, 2025	32.82	32.99	32.17	32.94	32.94	0.92%	8,422,095
Oct 14, 2025	33.52	33.70	32.55	32.64	32.64	-2.07%	15,097,430
Oct 13, 2025	34.91	34.98	33.14	33.33	33.33	-5.93%	25,223,490
Oct 10, 2025	35.99	36.28	35.27	35.43	35.43	-2.07%	9,652,285
Oct 9, 2025	35.44	36.62	35.33	36.18	36.18	2.12%	11,408,700