SHE:300221 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	10.66	10.81	10.29	10.42	10.42	-3.70%	16,411,100
Jul 23, 2026	10.62	10.88	10.49	10.82	10.82	1.60%	20,631,400
Jul 22, 2026	10.88	11.12	10.50	10.65	10.65	-3.45%	28,753,201
Jul 21, 2026	10.64	11.07	9.34	11.03	11.03	5.45%	44,668,450
Jul 20, 2026	12.00	12.00	10.22	10.46	10.46	-10.21%	41,962,600
Jul 17, 2026	12.82	12.86	11.50	11.65	11.65	-8.84%	31,754,407
Jul 16, 2026	13.38	13.78	12.67	12.78	12.78	-6.10%	30,504,420
Jul 15, 2026	14.47	14.55	13.58	13.61	13.61	-5.35%	25,089,700
Jul 14, 2026	13.97	14.68	13.62	14.38	14.38	2.71%	27,596,670
Jul 13, 2026	14.46	14.65	13.96	14.00	14.00	-3.65%	31,674,774
Jul 10, 2026	15.20	15.42	14.52	14.53	14.53	-3.77%	31,754,974
Jul 9, 2026	15.22	15.41	14.41	15.20	15.10	-	31,806,970
Jul 8, 2026	15.76	15.88	14.81	15.20	15.10	-4.46%	30,330,300
Jul 7, 2026	15.72	16.36	15.46	15.91	15.81	0.32%	30,598,900
Jul 6, 2026	16.70	16.98	15.59	15.86	15.76	-5.20%	39,352,202
Jul 3, 2026	17.25	17.90	16.71	16.73	16.62	-4.73%	47,178,400
Jul 2, 2026	16.40	18.10	16.04	17.56	17.44	4.03%	68,262,005
Jul 1, 2026	16.33	17.60	16.30	16.88	16.77	5.04%	58,443,896
Jun 30, 2026	15.12	16.43	14.82	16.07	15.96	6.28%	39,682,832
Jun 29, 2026	16.17	16.32	14.71	15.12	15.02	-2.14%	47,586,169
Jun 26, 2026	16.40	16.40	15.31	15.45	15.35	-6.42%	47,490,200
Jun 25, 2026	17.04	17.04	15.69	16.51	16.40	-4.73%	59,432,577
Jun 24, 2026	17.12	17.61	16.75	17.33	17.22	-1.98%	45,517,429
Jun 23, 2026	17.20	18.05	16.85	17.68	17.56	0.34%	54,700,803
Jun 22, 2026	18.63	19.08	17.10	17.62	17.50	-3.50%	77,713,661
Jun 18, 2026	17.51	18.88	17.01	18.26	18.14	4.28%	83,256,570
Jun 17, 2026	17.00	17.77	16.85	17.51	17.39	0.63%	71,466,630
Jun 16, 2026	16.60	17.58	16.50	17.40	17.29	3.82%	79,912,260
Jun 15, 2026	15.58	17.15	15.47	16.76	16.65	9.33%	68,849,800
Jun 12, 2026	16.18	16.76	15.29	15.33	15.23	-4.90%	68,382,060
Jun 11, 2026	16.81	17.19	15.86	16.12	16.01	-4.90%	91,302,310
Jun 10, 2026	17.98	18.27	16.73	16.95	16.84	0.12%	126,721,400
Jun 9, 2026	15.88	16.93	15.20	16.93	16.82	19.99%	107,769,439
Jun 8, 2026	14.02	15.14	14.01	14.11	14.02	-4.53%	57,690,168
Jun 5, 2026	14.33	15.00	13.62	14.78	14.68	1.44%	56,483,100
Jun 4, 2026	14.22	14.71	13.92	14.57	14.47	1.75%	51,498,380
Jun 3, 2026	14.05	15.30	13.96	14.32	14.23	0.92%	71,454,750
Jun 2, 2026	13.38	14.40	13.16	14.19	14.10	6.05%	56,940,430
Jun 1, 2026	13.80	14.00	13.21	13.38	13.29	-3.60%	38,505,000
May 29, 2026	14.40	14.74	13.50	13.88	13.79	-3.74%	60,618,760
May 28, 2026	14.30	14.53	13.80	14.42	14.33	1.98%	70,051,890
May 27, 2026	13.69	14.88	13.47	14.14	14.05	6.72%	86,050,170
May 26, 2026	13.36	13.57	12.96	13.25	13.16	-1.27%	33,353,020
May 25, 2026	13.38	13.60	13.18	13.42	13.33	0.30%	44,800,900
May 22, 2026	11.71	13.38	11.50	13.38	13.29	14.65%	72,769,400
May 21, 2026	12.20	12.42	11.60	11.67	11.59	-4.11%	32,105,400
May 20, 2026	12.40	12.43	12.07	12.17	12.09	-2.48%	25,554,300
May 19, 2026	12.61	13.15	12.16	12.48	12.40	1.88%	40,959,320
May 18, 2026	12.16	12.57	12.00	12.25	12.17	-0.24%	30,635,970
May 15, 2026	12.66	12.85	12.20	12.28	12.20	-3.69%	54,788,630