SHE:300021 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	4.23	4.23	3.86	3.93	-	-	11,901,273
May 27, 2026	4.02	4.04	3.89	3.93	3.93	-2.72%	15,742,600
May 26, 2026	4.19	4.22	3.99	4.04	4.04	-4.27%	19,957,870
May 25, 2026	4.13	4.24	4.13	4.22	4.22	1.93%	13,508,980
May 22, 2026	4.23	4.24	4.08	4.14	4.14	-1.66%	18,439,760
May 21, 2026	4.33	4.38	4.20	4.21	4.21	-2.55%	14,184,740
May 20, 2026	4.42	4.42	4.30	4.32	4.32	-2.26%	10,592,600
May 19, 2026	4.41	4.45	4.37	4.42	4.42	-	10,680,380
May 18, 2026	4.32	4.44	4.28	4.42	4.42	1.84%	12,589,740
May 15, 2026	4.40	4.41	4.32	4.34	4.34	-1.36%	12,199,760
May 14, 2026	4.45	4.48	4.40	4.40	4.40	-1.35%	13,047,470
May 13, 2026	4.46	4.48	4.43	4.46	4.46	0.22%	11,994,380
May 12, 2026	4.54	4.54	4.43	4.45	4.45	-2.20%	13,315,880
May 11, 2026	4.51	4.62	4.49	4.55	4.55	1.34%	18,184,040
May 8, 2026	4.48	4.50	4.45	4.49	4.49	0.22%	11,871,370
May 7, 2026	4.50	4.53	4.46	4.48	4.48	-0.67%	14,214,450
May 6, 2026	4.53	4.54	4.48	4.51	4.51	-	14,846,540
Apr 30, 2026	4.47	4.54	4.45	4.51	4.51	0.45%	16,461,440
Apr 29, 2026	4.44	4.52	4.42	4.49	4.49	1.35%	16,738,020
Apr 28, 2026	4.38	4.46	4.35	4.43	4.43	1.61%	20,536,370
Apr 27, 2026	4.35	4.37	4.27	4.36	4.36	-0.23%	14,936,280
Apr 24, 2026	4.31	4.39	4.28	4.37	4.37	1.16%	15,911,090
Apr 23, 2026	4.36	4.38	4.26	4.32	4.32	-1.14%	12,984,540
Apr 22, 2026	4.38	4.38	4.34	4.37	4.37	-0.46%	10,449,340
Apr 21, 2026	4.35	4.41	4.31	4.39	4.39	1.15%	15,267,200
Apr 20, 2026	4.30	4.35	4.29	4.34	4.34	0.93%	8,549,695
Apr 17, 2026	4.33	4.34	4.28	4.30	4.30	-1.15%	8,281,300
Apr 16, 2026	4.33	4.36	4.30	4.35	4.35	0.69%	9,053,132
Apr 15, 2026	4.37	4.38	4.31	4.32	4.32	-1.14%	7,793,850
Apr 14, 2026	4.37	4.37	4.31	4.37	4.37	0.23%	9,551,698
Apr 13, 2026	4.33	4.37	4.31	4.36	4.36	0.23%	6,814,066
Apr 10, 2026	4.35	4.40	4.33	4.35	4.35	0.69%	8,310,300
Apr 9, 2026	4.38	4.39	4.31	4.32	4.32	-1.82%	9,119,500
Apr 8, 2026	4.32	4.40	4.32	4.40	4.40	2.80%	13,899,760
Apr 7, 2026	4.19	4.29	4.17	4.28	4.28	2.15%	10,022,600
Apr 3, 2026	4.32	4.34	4.18	4.19	4.19	-3.01%	12,577,098
Apr 2, 2026	4.37	4.39	4.31	4.32	4.32	-1.59%	9,603,000
Apr 1, 2026	4.42	4.45	4.36	4.39	4.39	0.46%	11,297,400
Mar 31, 2026	4.38	4.46	4.37	4.37	4.37	-0.46%	14,399,800
Mar 30, 2026	4.30	4.40	4.28	4.39	4.39	0.69%	13,836,920
Mar 27, 2026	4.29	4.36	4.27	4.36	4.36	1.16%	11,807,466
Mar 26, 2026	4.38	4.41	4.28	4.31	4.31	-1.60%	13,622,850
Mar 25, 2026	4.30	4.40	4.28	4.38	4.38	1.62%	13,807,620
Mar 24, 2026	4.25	4.32	4.18	4.31	4.31	2.86%	16,017,990
Mar 23, 2026	4.38	4.39	4.16	4.19	4.19	-5.84%	25,241,860
Mar 20, 2026	4.53	4.56	4.45	4.45	4.45	-1.98%	17,411,700
Mar 19, 2026	4.62	4.65	4.52	4.54	4.54	-2.78%	18,901,700
Mar 18, 2026	4.69	4.71	4.60	4.67	4.67	-0.64%	23,044,370
Mar 17, 2026	4.80	4.86	4.69	4.70	4.70	-2.29%	31,127,940
Mar 16, 2026	4.80	4.92	4.79	4.81	4.81	-0.41%	31,365,230