SHE:300221 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	10.90	11.29	10.90	11.16	11.16	2.20%	13,377,300
Apr 28, 2026	11.12	11.19	10.86	10.92	10.92	-2.24%	11,785,000
Apr 27, 2026	11.09	11.22	10.84	11.17	11.17	0.72%	14,321,500
Apr 24, 2026	11.18	11.26	10.95	11.09	11.09	-0.72%	17,629,700
Apr 23, 2026	11.54	11.61	11.17	11.17	11.17	-3.37%	25,899,948
Apr 22, 2026	11.39	11.69	11.30	11.56	11.56	1.40%	25,979,194
Apr 21, 2026	11.34	11.42	11.21	11.40	11.40	0.53%	18,210,040
Apr 20, 2026	11.23	11.43	11.08	11.34	11.34	-	21,026,023
Apr 17, 2026	10.85	11.37	10.81	11.34	11.34	3.47%	30,567,402
Apr 16, 2026	10.32	11.05	10.26	10.96	10.96	6.20%	30,226,593
Apr 15, 2026	10.62	10.62	10.28	10.32	10.32	-1.43%	16,338,700
Apr 14, 2026	10.14	10.57	10.10	10.47	10.47	4.60%	29,937,043
Apr 13, 2026	9.73	10.01	9.72	10.01	10.01	1.83%	11,438,500
Apr 10, 2026	9.86	10.02	9.83	9.83	9.83	0.61%	10,935,300
Apr 9, 2026	9.93	9.99	9.75	9.77	9.77	-2.59%	12,397,600
Apr 8, 2026	9.97	10.05	9.80	10.03	10.03	3.30%	16,446,900
Apr 7, 2026	9.45	9.97	9.44	9.71	9.71	3.52%	14,917,900
Apr 3, 2026	9.60	9.66	9.36	9.38	9.38	-2.29%	8,834,700
Apr 2, 2026	9.83	9.88	9.52	9.60	9.60	-2.34%	10,984,400
Apr 1, 2026	9.85	9.93	9.75	9.83	9.83	1.76%	12,063,700
Mar 31, 2026	9.90	9.96	9.66	9.66	9.66	-2.52%	11,791,040
Mar 30, 2026	9.97	9.97	9.61	9.91	9.91	-2.08%	18,277,100
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