SHE:300121 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	12.49	12.55	12.28	12.42	12.42	0.08%	9,766,260
May 6, 2026	12.35	12.52	12.33	12.41	12.41	0.65%	9,051,830
Apr 30, 2026	12.58	12.66	12.22	12.33	12.33	-2.53%	10,217,900
Apr 29, 2026	12.46	12.69	12.35	12.65	12.65	0.80%	7,543,629
Apr 28, 2026	12.71	12.75	12.48	12.55	12.55	-2.49%	10,582,900
Apr 27, 2026	12.46	13.09	12.45	12.87	12.87	2.71%	15,219,400
Apr 24, 2026	12.41	12.77	12.41	12.53	12.53	0.16%	9,615,200
Apr 23, 2026	12.78	12.84	12.45	12.51	12.51	-4.06%	12,680,620
Apr 22, 2026	12.85	13.05	12.79	13.04	13.04	1.56%	11,498,200
Apr 21, 2026	12.82	12.94	12.75	12.84	12.84	-0.54%	9,560,403
Apr 20, 2026	12.99	13.01	12.81	12.91	12.91	-0.15%	9,897,303
Apr 17, 2026	12.58	13.01	12.44	12.93	12.93	2.46%	12,367,900
Apr 16, 2026	12.46	12.67	12.32	12.62	12.62	1.28%	7,388,000
Apr 15, 2026	12.83	12.83	12.42	12.46	12.46	-2.96%	10,538,500
Apr 14, 2026	12.56	12.98	12.40	12.84	12.84	2.97%	13,553,510
Apr 13, 2026	12.72	12.81	12.37	12.47	12.47	-2.73%	13,779,200
Apr 10, 2026	12.81	13.46	12.81	12.82	12.82	1.50%	25,122,500
Apr 9, 2026	12.12	12.96	11.96	12.63	12.63	4.12%	25,638,600
Apr 8, 2026	11.96	12.14	11.81	12.13	12.13	3.15%	9,035,400
Apr 7, 2026	11.41	11.80	11.34	11.76	11.76	3.80%	9,164,600
Apr 3, 2026	11.62	11.63	11.32	11.33	11.33	-2.41%	6,803,917
Apr 2, 2026	11.95	11.95	11.52	11.61	11.61	-3.09%	7,174,302
Apr 1, 2026	11.88	11.99	11.81	11.98	11.98	3.10%	7,378,817
Mar 31, 2026	12.12	12.17	11.62	11.62	11.62	-4.13%	10,301,150
Mar 30, 2026	11.99	12.32	11.90	12.12	12.12	-0.08%	10,522,170
Mar 27, 2026	11.50	12.18	11.47	12.13	12.13	3.76%	12,924,270
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