SHE:300121 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	11.61	11.87	11.58	11.80	11.80	1.72%	9,216,468
May 27, 2026	12.00	12.12	11.50	11.60	11.60	-3.97%	14,200,500
May 26, 2026	12.74	12.82	11.92	12.08	12.08	-5.77%	18,128,490
May 25, 2026	12.60	13.10	12.26	12.82	12.82	2.23%	18,279,330
May 22, 2026	12.17	12.65	12.09	12.54	12.54	3.12%	13,902,070
May 21, 2026	12.94	13.19	12.11	12.16	12.16	-6.17%	21,661,290
May 20, 2026	13.36	13.63	12.89	12.96	12.96	-1.97%	19,340,000
May 19, 2026	12.93	13.33	12.85	13.22	13.22	1.61%	17,487,300
May 18, 2026	13.11	13.22	12.72	13.01	13.01	-0.91%	17,236,930
May 15, 2026	13.40	13.67	13.09	13.21	13.13	-2.22%	28,611,890
May 14, 2026	12.61	13.96	12.54	13.51	13.43	7.65%	55,128,430
May 13, 2026	12.40	12.60	12.22	12.55	12.47	0.56%	11,061,920
May 12, 2026	12.67	12.67	12.21	12.48	12.40	-1.58%	14,795,700
May 11, 2026	12.27	12.78	12.27	12.68	12.60	3.76%	16,984,390
May 8, 2026	12.35	12.36	12.15	12.22	12.15	-1.61%	10,023,700
May 7, 2026	12.49	12.55	12.28	12.42	12.34	0.08%	9,766,260
May 6, 2026	12.35	12.52	12.33	12.41	12.33	0.65%	9,051,830
Apr 30, 2026	12.58	12.66	12.22	12.33	12.26	-2.53%	10,217,900
Apr 29, 2026	12.46	12.69	12.35	12.65	12.57	0.80%	7,543,629
Apr 28, 2026	12.71	12.75	12.48	12.55	12.47	-2.49%	10,582,900
Apr 27, 2026	12.46	13.09	12.45	12.87	12.79	2.71%	15,219,400
Apr 24, 2026	12.41	12.77	12.41	12.53	12.45	0.16%	9,615,200
Apr 23, 2026	12.78	12.84	12.45	12.51	12.43	-4.06%	12,680,620
Apr 22, 2026	12.85	13.05	12.79	13.04	12.96	1.56%	11,498,200
Apr 21, 2026	12.82	12.94	12.75	12.84	12.76	-0.54%	9,560,403
Apr 20, 2026	12.99	13.01	12.81	12.91	12.83	-0.15%	9,897,303
Apr 17, 2026	12.58	13.01	12.44	12.93	12.85	2.46%	12,367,900
Apr 16, 2026	12.46	12.67	12.32	12.62	12.54	1.28%	7,388,000
Apr 15, 2026	12.83	12.83	12.42	12.46	12.38	-2.96%	10,538,500
Apr 14, 2026	12.56	12.98	12.40	12.84	12.76	2.97%	13,553,510
Apr 13, 2026	12.72	12.81	12.37	12.47	12.39	-2.73%	13,779,200
Apr 10, 2026	12.81	13.46	12.81	12.82	12.74	1.50%	25,122,500
Apr 9, 2026	12.12	12.96	11.96	12.63	12.55	4.12%	25,638,600
Apr 8, 2026	11.96	12.14	11.81	12.13	12.06	3.15%	9,035,400
Apr 7, 2026	11.41	11.80	11.34	11.76	11.69	3.80%	9,164,600
Apr 3, 2026	11.62	11.63	11.32	11.33	11.26	-2.41%	6,803,917
Apr 2, 2026	11.95	11.95	11.52	11.61	11.54	-3.09%	7,174,302
Apr 1, 2026	11.88	11.99	11.81	11.98	11.91	3.10%	7,378,817
Mar 31, 2026	12.12	12.17	11.62	11.62	11.55	-4.13%	10,301,150
Mar 30, 2026	11.99	12.32	11.90	12.12	12.05	-0.08%	10,522,170
Mar 27, 2026	11.50	12.18	11.47	12.13	12.06	3.76%	12,924,270
Mar 26, 2026	11.99	12.08	11.62	11.69	11.62	-2.66%	8,644,700
Mar 25, 2026	11.90	12.08	11.84	12.01	11.94	1.26%	9,593,800
Mar 24, 2026	11.88	11.97	11.42	11.86	11.79	2.68%	13,576,460
Mar 23, 2026	12.27	12.51	11.50	11.55	11.48	-10.33%	28,510,020
Mar 20, 2026	13.33	13.61	12.88	12.88	12.80	-2.57%	24,532,120
Mar 19, 2026	13.38	13.86	13.14	13.22	13.14	-3.43%	20,894,580
Mar 18, 2026	14.15	14.30	13.44	13.69	13.61	-3.25%	26,665,400
Mar 17, 2026	14.55	14.70	14.12	14.15	14.06	-4.39%	31,482,600
Mar 16, 2026	14.00	15.50	13.98	14.80	14.71	5.11%	57,695,850