SHE:300221 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	10.85	11.04	10.84	10.92	10.92	1.58%	11,241,202
Mar 9, 2026	10.62	10.86	10.43	10.75	10.75	-0.46%	14,894,750
Mar 6, 2026	10.65	10.92	10.65	10.80	10.80	0.47%	12,917,600
Mar 5, 2026	10.68	10.87	10.66	10.75	10.75	2.58%	16,069,600
Mar 4, 2026	10.28	10.67	10.22	10.48	10.48	0.48%	17,156,380
Mar 3, 2026	11.24	11.37	10.40	10.43	10.43	-7.21%	31,715,080
Mar 2, 2026	11.60	11.70	11.18	11.24	11.24	-5.63%	30,932,400
Feb 27, 2026	11.80	11.93	11.67	11.91	11.91	-0.25%	20,613,200
Feb 26, 2026	11.86	12.12	11.78	11.94	11.94	1.19%	31,686,130
Feb 25, 2026	11.39	11.80	11.35	11.80	11.80	3.69%	30,029,100
Feb 24, 2026	11.68	11.75	11.29	11.38	11.38	-1.47%	22,892,700
Feb 13, 2026	11.49	11.82	11.44	11.55	11.55	-	18,356,040
Feb 12, 2026	11.51	11.81	11.41	11.55	11.55	-0.35%	21,402,400
Feb 11, 2026	11.35	11.68	11.26	11.59	11.59	1.58%	26,318,100
Feb 10, 2026	11.10	11.48	10.91	11.41	11.41	1.69%	30,930,959
Feb 9, 2026	11.13	11.23	10.90	11.22	11.22	-	28,207,400
Feb 6, 2026	11.28	11.54	11.10	11.22	11.22	-2.52%	22,926,900
Feb 5, 2026	11.80	11.83	11.49	11.51	11.51	-3.84%	22,551,100
Feb 4, 2026	11.90	11.99	11.68	11.97	11.97	-0.66%	29,292,990
Feb 3, 2026	11.50	12.10	11.45	12.05	12.05	4.78%	45,770,750
Feb 2, 2026	11.32	11.75	11.32	11.50	11.50	-0.09%	33,081,600
Jan 30, 2026	11.40	11.57	11.00	11.51	11.51	1.59%	32,080,700
Jan 29, 2026	11.57	11.86	11.30	11.33	11.33	-1.99%	37,823,200
Jan 28, 2026	11.80	11.86	11.52	11.56	11.56	-2.36%	26,587,200
Jan 27, 2026	11.93	12.01	11.47	11.84	11.84	-1.50%	36,504,900
Jan 26, 2026	12.77	12.89	11.89	12.02	12.02	-5.80%	63,036,250
Jan 23, 2026	11.95	13.09	11.65	12.76	12.76	8.32%	84,734,450
Jan 22, 2026	11.29	12.38	11.00	11.78	11.78	8.37%	84,179,567
Jan 21, 2026	10.59	10.87	10.56	10.87	10.87	2.07%	17,931,510
Jan 20, 2026	11.00	11.12	10.57	10.65	10.65	-3.27%	26,932,100
Jan 19, 2026	10.80	11.11	10.75	11.01	11.01	1.29%	23,433,400
Jan 16, 2026	10.98	11.07	10.71	10.87	10.87	-	23,936,600
Jan 15, 2026	11.09	11.15	10.74	10.87	10.87	-2.95%	32,737,210
Jan 14, 2026	11.32	11.67	10.98	11.20	11.20	-1.84%	55,634,930
Jan 13, 2026	11.90	11.98	11.35	11.41	11.41	-6.48%	68,338,330
Jan 12, 2026	11.05	12.49	11.03	12.20	12.20	13.28%	99,465,080
Jan 9, 2026	10.45	11.06	10.31	10.77	10.77	3.26%	61,373,000
Jan 8, 2026	10.53	10.54	10.22	10.43	10.43	-1.60%	48,836,500
Jan 7, 2026	10.19	10.71	10.18	10.60	10.60	4.13%	60,685,700
Jan 6, 2026	10.13	10.38	10.06	10.18	10.18	1.09%	31,504,700
Jan 5, 2026	10.21	10.29	10.03	10.07	10.07	-2.42%	39,193,300
Dec 31, 2025	10.15	10.49	10.10	10.32	10.32	0.98%	45,233,400
Dec 30, 2025	10.20	10.43	10.08	10.22	10.22	-1.83%	41,400,910
Dec 29, 2025	9.97	10.51	9.92	10.41	10.41	4.41%	58,306,740
Dec 26, 2025	10.13	10.36	9.90	9.97	9.97	-2.16%	38,082,000
Dec 25, 2025	9.98	10.29	9.85	10.19	10.19	1.19%	43,872,100
Dec 24, 2025	9.77	10.14	9.68	10.07	10.07	3.49%	48,555,700
Dec 23, 2025	9.74	10.06	9.69	9.73	9.73	-	43,969,920
Dec 22, 2025	9.45	9.75	9.39	9.73	9.73	3.51%	34,236,100
Dec 19, 2025	9.42	9.58	9.36	9.40	9.40	-0.11%	23,991,800