SHE:300627 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	32.66	32.79	31.87	32.02	32.02	-2.02%	12,050,252
Apr 27, 2026	32.60	32.90	31.90	32.68	32.68	-0.37%	11,140,050
Apr 24, 2026	33.01	33.18	31.78	32.80	32.80	-5.61%	26,230,507
Apr 23, 2026	35.55	35.88	34.51	34.75	34.75	-2.25%	11,357,930
Apr 22, 2026	35.03	35.74	35.01	35.55	35.55	0.51%	10,838,859
Apr 21, 2026	35.20	35.65	34.90	35.37	35.37	0.17%	11,028,140
Apr 20, 2026	34.45	35.40	34.38	35.31	35.31	3.16%	16,904,353
Apr 17, 2026	34.00	34.37	33.85	34.23	34.23	-0.15%	8,961,691
Apr 16, 2026	34.00	34.37	33.86	34.28	34.28	0.76%	8,063,465
Apr 15, 2026	34.36	34.84	33.98	34.02	34.02	-0.56%	9,886,449
Apr 14, 2026	33.85	34.23	33.62	34.21	34.21	1.94%	8,569,161
Apr 13, 2026	33.66	33.89	33.37	33.56	33.56	-0.56%	6,744,745
Apr 10, 2026	33.62	34.24	33.56	33.75	33.75	1.14%	7,952,814
Apr 9, 2026	33.66	33.75	33.30	33.37	33.37	-1.91%	7,875,347
Apr 8, 2026	33.10	34.05	33.10	34.02	34.02	4.97%	11,019,780
Apr 7, 2026	32.61	32.96	32.32	32.41	32.41	-0.61%	4,769,440
Apr 3, 2026	33.10	33.38	32.50	32.61	32.61	-0.97%	4,867,770
Apr 2, 2026	33.50	33.56	32.74	32.93	32.93	-1.91%	6,528,235
Apr 1, 2026	33.74	33.83	33.31	33.57	33.57	0.93%	6,525,756
Mar 31, 2026	33.00	33.80	32.96	33.26	33.26	0.85%	8,302,510
Mar 30, 2026	32.60	33.17	32.22	32.98	32.98	0.58%	7,119,220
Mar 27, 2026	32.01	32.90	31.81	32.79	32.79	1.86%	7,245,254
Mar 26, 2026	32.70	32.70	31.89	32.19	32.19	-0.80%	6,790,442
Mar 25, 2026	31.98	32.69	31.97	32.45	32.45	1.95%	8,063,248
Mar 24, 2026	31.88	31.98	31.33	31.83	31.83	1.47%	9,066,147
Mar 23, 2026	32.40	32.69	31.08	31.37	31.37	-4.85%	13,932,220
Mar 20, 2026	34.02	34.26	32.97	32.97	32.97	-3.03%	10,758,180
Mar 19, 2026	34.21	34.27	33.77	34.00	34.00	-1.76%	8,021,710
Mar 18, 2026	34.50	34.74	34.13	34.61	34.61	0.64%	7,829,697
Mar 17, 2026	35.30	35.45	34.36	34.39	34.39	-2.30%	9,225,034
Mar 16, 2026	35.76	35.95	34.86	35.20	35.20	-1.32%	10,273,400
Mar 13, 2026	35.79	36.45	35.33	35.67	35.67	-0.50%	7,423,615
Mar 12, 2026	36.20	36.35	35.61	35.85	35.85	-1.38%	7,768,955
Mar 11, 2026	36.73	36.84	36.30	36.35	36.35	-1.03%	9,043,796
Mar 10, 2026	36.40	37.29	36.40	36.73	36.73	0.91%	10,588,265
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