SHE:300221 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 30, 2026	9.97	10.20	9.61	9.85	-	-2.67%	13,581,000
Mar 27, 2026	10.20	10.20	9.97	10.12	10.12	-1.75%	22,709,100
Mar 26, 2026	9.78	10.53	9.70	10.30	10.30	5.32%	36,598,850
Mar 25, 2026	9.70	9.95	9.68	9.78	9.78	1.14%	11,690,500
Mar 24, 2026	9.50	9.69	9.29	9.67	9.67	4.31%	14,829,100
Mar 23, 2026	9.65	9.86	9.17	9.27	9.27	-6.36%	20,163,800
Mar 20, 2026	10.25	10.33	9.90	9.90	9.90	-3.13%	15,671,260
Mar 19, 2026	10.50	10.56	10.15	10.22	10.22	-4.22%	18,413,330
Mar 18, 2026	10.62	10.69	10.45	10.67	10.67	1.33%	12,929,000
Mar 17, 2026	10.74	11.08	10.53	10.53	10.53	-1.13%	19,919,300
Mar 16, 2026	10.50	10.68	10.41	10.65	10.65	1.33%	13,976,690
Mar 13, 2026	10.53	10.75	10.45	10.51	10.51	-1.31%	12,540,800
Mar 12, 2026	10.77	10.91	10.59	10.65	10.65	-0.56%	13,609,950
Mar 11, 2026	10.94	11.00	10.65	10.71	10.71	-1.92%	13,503,450
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