SHE:300121 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	11.99	12.08	11.62	11.69	11.69	-2.66%	8,644,700
Mar 25, 2026	11.90	12.08	11.84	12.01	12.01	1.26%	9,593,800
Mar 24, 2026	11.88	11.97	11.42	11.86	11.86	2.68%	13,576,460
Mar 23, 2026	12.27	12.51	11.50	11.55	11.55	-10.33%	28,510,020
Mar 20, 2026	13.33	13.61	12.88	12.88	12.88	-2.57%	24,532,120
Mar 19, 2026	13.38	13.86	13.14	13.22	13.22	-3.43%	20,894,580
Mar 18, 2026	14.15	14.30	13.44	13.69	13.69	-3.25%	26,665,400
Mar 17, 2026	14.55	14.70	14.12	14.15	14.15	-4.39%	31,482,600
Mar 16, 2026	14.00	15.50	13.98	14.80	14.80	5.11%	57,695,850
Mar 13, 2026	13.52	14.18	13.51	14.08	14.08	3.38%	28,560,800
Mar 12, 2026	13.46	13.97	13.35	13.62	13.62	1.04%	18,577,600
Mar 11, 2026	13.42	13.60	13.33	13.48	13.48	0.45%	12,035,500
Mar 10, 2026	13.48	13.64	13.31	13.42	13.42	-0.22%	13,428,493
Mar 9, 2026	13.79	13.90	13.28	13.45	13.45	-3.58%	16,519,290
Mar 6, 2026	13.65	14.01	13.65	13.95	13.95	1.45%	13,342,530
Mar 5, 2026	13.88	13.96	13.61	13.75	13.75	1.18%	12,701,200
Mar 4, 2026	13.62	13.98	13.50	13.59	13.59	-1.52%	15,055,290
Mar 3, 2026	13.82	14.32	13.73	13.80	13.80	0.51%	27,197,750
Mar 2, 2026	13.72	14.03	13.64	13.73	13.73	-1.15%	10,589,900
Feb 27, 2026	13.84	13.97	13.69	13.89	13.89	0.22%	8,497,250
Feb 26, 2026	13.73	13.96	13.60	13.86	13.86	0.87%	9,134,550
Feb 25, 2026	13.38	13.84	13.31	13.74	13.74	2.61%	11,166,111
Feb 24, 2026	13.20	13.40	13.02	13.39	13.39	2.06%	7,845,900
Feb 13, 2026	13.18	13.38	13.09	13.12	13.12	-0.61%	5,478,400
Feb 12, 2026	13.26	13.29	13.10	13.20	13.20	-0.60%	6,560,250
Feb 11, 2026	13.24	13.42	13.20	13.28	13.28	0.08%	5,780,100
Feb 10, 2026	13.28	13.42	13.24	13.27	13.27	-0.23%	4,318,400
Feb 9, 2026	13.33	13.50	13.22	13.30	13.30	0.99%	6,663,600
Feb 6, 2026	12.80	13.33	12.73	13.17	13.17	2.25%	9,186,573
Feb 5, 2026	13.18	13.25	12.85	12.88	12.88	-2.87%	7,916,700
Feb 4, 2026	13.24	13.40	13.12	13.26	13.26	0.38%	6,536,300
Feb 3, 2026	13.15	13.27	13.02	13.21	13.21	1.62%	6,981,000
Feb 2, 2026	13.60	13.71	13.00	13.00	13.00	-4.90%	12,391,660
Jan 30, 2026	13.77	13.88	13.34	13.67	13.67	-0.58%	11,683,030
Jan 29, 2026	13.61	14.03	13.50	13.75	13.75	0.15%	15,207,334
Jan 28, 2026	13.49	13.80	13.49	13.73	13.73	1.03%	9,116,500
Jan 27, 2026	13.81	13.81	13.25	13.59	13.59	-1.66%	11,691,810
Jan 26, 2026	14.10	14.17	13.64	13.82	13.82	-2.47%	16,570,840
Jan 23, 2026	14.00	14.50	13.95	14.17	14.17	1.43%	20,723,624
Jan 22, 2026	14.18	14.18	13.85	13.97	13.97	-0.99%	11,689,200
Jan 21, 2026	13.88	14.17	13.75	14.11	14.11	1.22%	15,431,300
Jan 20, 2026	14.00	14.11	13.81	13.94	13.94	-0.92%	14,211,800
Jan 19, 2026	13.60	14.16	13.59	14.07	14.07	2.18%	19,886,000
Jan 16, 2026	13.50	14.15	13.50	13.77	13.77	2.23%	27,261,190
Jan 15, 2026	12.98	13.50	12.88	13.47	13.47	2.82%	22,125,090
Jan 14, 2026	13.00	13.29	12.80	13.10	13.10	0.38%	18,834,890
Jan 13, 2026	13.48	13.52	13.01	13.05	13.05	-3.12%	15,704,300
Jan 12, 2026	13.28	13.47	13.23	13.47	13.47	1.13%	15,698,600
Jan 9, 2026	13.37	13.40	13.19	13.32	13.32	-0.37%	14,472,496
Jan 8, 2026	13.47	13.73	13.35	13.37	13.37	-1.69%	19,656,490