SHE:300727 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	33.63	34.72	33.22	34.55	34.55	3.32%	3,597,870
Apr 28, 2026	33.89	34.26	33.07	33.44	33.44	-1.59%	3,285,896
Apr 27, 2026	33.11	34.10	33.11	33.98	33.98	1.74%	2,267,700
Apr 24, 2026	33.67	33.89	32.80	33.40	33.40	-0.89%	2,701,410
Apr 23, 2026	34.37	34.61	33.52	33.70	33.70	-2.52%	2,839,370
Apr 22, 2026	34.42	34.80	34.01	34.57	34.57	0.32%	2,916,400
Apr 21, 2026	34.74	34.87	33.71	34.46	34.46	-1.66%	4,146,070
Apr 20, 2026	34.66	35.49	34.20	35.04	35.04	0.81%	3,886,129
Apr 17, 2026	34.41	35.40	34.04	34.76	34.76	1.08%	4,495,796
Apr 16, 2026	33.60	34.58	33.33	34.39	34.39	2.81%	3,885,381
Apr 15, 2026	33.33	34.19	33.14	33.45	33.45	0.36%	3,268,827
Apr 14, 2026	33.45	33.45	32.90	33.33	33.33	0.76%	2,692,694
Apr 13, 2026	32.85	33.49	32.80	33.08	33.08	-0.33%	3,066,800
Apr 10, 2026	33.00	33.96	32.61	33.19	33.19	1.25%	3,842,580
Apr 9, 2026	32.15	33.47	32.05	32.78	32.78	0.74%	4,641,482
Apr 8, 2026	31.98	33.09	31.28	32.54	32.54	4.29%	6,036,937
Apr 7, 2026	29.40	31.68	29.40	31.20	31.20	5.94%	5,130,965
Apr 3, 2026	30.30	30.39	29.42	29.45	29.45	-1.60%	1,670,945
Apr 2, 2026	30.50	30.60	29.63	29.93	29.93	-2.03%	1,658,950
Apr 1, 2026	30.38	30.62	30.23	30.55	30.55	2.55%	1,977,068
Mar 31, 2026	30.45	30.64	29.55	29.79	29.79	-2.65%	2,220,570
Mar 30, 2026	30.50	30.86	30.10	30.60	30.60	0.33%	2,402,301
Mar 27, 2026	29.63	30.92	29.52	30.50	30.50	1.73%	2,376,325
Mar 26, 2026	30.49	30.70	29.82	29.98	29.98	-1.67%	2,398,880
Mar 25, 2026	30.27	30.88	30.18	30.49	30.49	1.09%	2,437,869
Mar 24, 2026	30.30	30.69	29.29	30.16	30.16	2.94%	3,478,929
Mar 23, 2026	31.64	31.64	29.10	29.30	29.30	-9.29%	6,021,592
Mar 20, 2026	33.80	34.20	32.27	32.30	32.30	-3.98%	4,529,130
Mar 19, 2026	34.03	35.80	33.50	33.64	33.64	-2.29%	5,065,203
Mar 18, 2026	33.20	34.60	32.92	34.43	34.43	4.75%	4,815,175
Mar 17, 2026	34.28	34.46	32.85	32.87	32.87	-4.11%	3,872,131
Mar 16, 2026	33.80	34.38	33.50	34.28	34.28	0.59%	3,720,773
Mar 13, 2026	34.24	34.73	33.76	34.08	34.08	-1.45%	2,706,298
Mar 12, 2026	35.26	35.33	34.18	34.58	34.58	-1.93%	3,553,024
Mar 11, 2026	35.24	36.24	35.13	35.26	35.26	0.20%	4,279,036
Mar 10, 2026	34.30	35.25	34.01	35.19	35.19	4.58%	4,459,629
Mar 9, 2026	34.30	34.50	33.18	33.65	33.65	-3.47%	6,468,913
Mar 6, 2026	34.81	35.50	34.08	34.86	34.86	0.72%	4,347,330
Mar 5, 2026	34.28	35.43	34.28	34.61	34.61	2.55%	3,934,411
Mar 4, 2026	33.44	34.68	33.20	33.75	33.75	-0.12%	3,827,310
Mar 3, 2026	36.59	36.78	33.75	33.79	33.79	-8.13%	7,460,142
Mar 2, 2026	36.95	37.49	36.20	36.78	36.78	-2.34%	5,439,370
Feb 27, 2026	38.30	38.49	37.23	37.66	37.66	-2.36%	6,401,173
Feb 26, 2026	37.75	39.20	37.21	38.57	38.57	2.25%	8,135,912
Feb 25, 2026	37.30	38.20	36.82	37.72	37.72	1.73%	5,985,943
Feb 24, 2026	35.94	37.80	35.74	37.08	37.08	3.92%	6,381,420
Feb 13, 2026	36.12	36.82	35.68	35.68	35.68	-1.65%	3,533,734
Feb 12, 2026	35.59	36.97	35.46	36.28	36.28	2.54%	5,427,235
Feb 11, 2026	35.31	35.63	35.11	35.38	35.38	0.63%	1,707,330
Feb 10, 2026	35.54	35.69	35.00	35.16	35.16	-0.20%	2,210,637
Feb 9, 2026	34.58	36.01	34.50	35.23	35.23	3.92%	4,172,383
Feb 6, 2026	33.43	34.64	33.29	33.90	33.90	0.18%	2,190,020
Feb 5, 2026	34.53	34.82	33.55	33.84	33.84	-2.51%	2,766,032
Feb 4, 2026	35.82	35.94	34.44	34.71	34.71	-3.45%	3,671,581
Feb 3, 2026	34.43	36.39	34.19	35.95	35.95	5.55%	4,824,620
Feb 2, 2026	35.01	35.55	33.99	34.06	34.06	-3.59%	3,308,588
Jan 30, 2026	35.00	35.58	34.15	35.33	35.33	0.71%	3,814,115
Jan 29, 2026	36.18	36.31	34.80	35.08	35.08	-3.31%	4,137,863
Jan 28, 2026	36.02	36.88	35.48	36.28	36.28	0.30%	4,323,290
Jan 27, 2026	36.81	36.82	34.51	36.17	36.17	-1.66%	4,693,220
Jan 26, 2026	38.30	38.48	36.38	36.78	36.78	-4.17%	5,927,479
Jan 23, 2026	37.45	38.38	37.28	38.38	38.38	2.54%	5,534,103
Jan 22, 2026	37.41	37.66	37.11	37.43	37.43	-0.24%	3,150,110
Jan 21, 2026	36.31	37.60	35.88	37.52	37.52	3.36%	5,086,480
Jan 20, 2026	37.29	38.06	36.00	36.30	36.30	-2.86%	5,241,408
Jan 19, 2026	36.64	37.53	36.54	37.37	37.37	1.30%	4,101,751
Jan 16, 2026	36.54	37.17	36.00	36.89	36.89	1.46%	3,381,993
Jan 15, 2026	36.25	36.55	35.76	36.36	36.36	0.08%	3,385,270
Jan 14, 2026	35.99	37.27	35.74	36.33	36.33	1.31%	5,863,396
Jan 13, 2026	37.28	37.30	35.70	35.86	35.86	-4.25%	5,049,700
Jan 12, 2026	36.84	37.66	36.84	37.45	37.45	1.35%	5,442,906
Jan 9, 2026	36.00	37.10	35.92	36.95	36.95	2.24%	5,790,601
Jan 8, 2026	36.36	36.64	35.79	36.14	36.14	-0.99%	4,001,284
Jan 7, 2026	36.51	36.75	36.13	36.50	36.50	-0.60%	4,303,500
Jan 6, 2026	36.21	37.20	36.21	36.72	36.72	1.97%	4,704,180
Jan 5, 2026	35.77	36.21	35.38	36.01	36.01	1.04%	3,186,029
Dec 31, 2025	36.38	36.38	35.50	35.64	35.64	-1.74%	3,024,280
Dec 30, 2025	35.30	37.45	35.21	36.27	36.27	2.14%	6,540,099
Dec 29, 2025	35.34	35.94	35.31	35.51	35.51	0.34%	2,488,789
Dec 26, 2025	36.08	36.45	35.28	35.39	35.39	-2.02%	4,907,070
Dec 25, 2025	36.24	36.88	35.60	36.12	36.12	0.19%	5,471,058
Dec 24, 2025	35.80	36.28	35.20	36.05	36.05	0.06%	4,820,663
Dec 23, 2025	34.96	36.49	34.80	36.03	36.03	3.21%	7,537,604
Dec 22, 2025	35.00	35.65	34.79	34.91	34.91	0.03%	4,523,870
Dec 19, 2025	33.53	34.90	33.43	34.90	34.90	3.87%	4,992,145
Dec 18, 2025	34.16	34.82	33.36	33.60	33.60	-1.75%	6,115,554
Dec 17, 2025	31.84	34.70	31.84	34.20	34.20	7.41%	7,653,756
Dec 16, 2025	32.33	32.40	31.46	31.84	31.84	-1.73%	1,933,325
Dec 15, 2025	32.62	33.06	32.34	32.40	32.40	-0.98%	1,539,961
Dec 12, 2025	32.73	33.08	32.50	32.72	32.72	-	1,323,637
Dec 11, 2025	33.35	33.55	32.71	32.72	32.72	-1.59%	1,602,120
Dec 10, 2025	33.27	33.50	32.80	33.25	33.25	-0.66%	1,706,330
Dec 9, 2025	33.62	33.85	33.30	33.47	33.47	-0.45%	1,587,148
Dec 8, 2025	33.33	33.88	33.00	33.62	33.62	0.90%	1,854,180
Dec 5, 2025	32.94	33.34	32.54	33.32	33.32	1.40%	1,563,021
Dec 4, 2025	33.19	33.28	32.40	32.86	32.86	-0.51%	1,657,640
Dec 3, 2025	33.60	33.78	32.97	33.03	33.03	-1.49%	1,776,882
Dec 2, 2025	34.00	34.06	33.46	33.53	33.53	-1.67%	1,595,886
Dec 1, 2025	34.19	34.46	33.72	34.10	34.10	-0.23%	1,957,960
Nov 28, 2025	34.12	34.55	34.00	34.18	34.18	-0.47%	1,646,520