SHE:300221 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	14.32	14.86	14.23	14.25	14.25	-1.38%	28,134,900
Sep 23, 2026	14.28	14.63	14.01	14.55	14.45	2.68%	25,913,700
Sep 22, 2026	14.36	14.63	14.08	14.17	14.07	-1.25%	22,110,688
Sep 21, 2026	14.18	14.50	14.03	14.35	14.25	1.49%	22,494,341
Sep 18, 2026	14.44	14.46	13.86	14.14	14.04	-0.14%	23,787,900
Sep 17, 2026	14.60	14.76	14.06	14.16	14.06	-4.07%	33,386,202
Sep 16, 2026	14.56	14.96	14.41	14.76	14.66	0.61%	44,427,302
Sep 15, 2026	14.10	14.77	13.85	14.67	14.57	4.79%	43,185,200
Sep 14, 2026	13.70	14.18	13.40	14.00	13.90	1.23%	19,675,760
Sep 11, 2026	13.60	13.94	13.23	13.83	13.73	0.80%	18,799,000
Sep 10, 2026	13.83	14.02	13.65	13.72	13.63	-0.80%	13,882,900
Sep 9, 2026	13.97	14.10	13.70	13.83	13.73	-0.65%	15,918,040
Sep 8, 2026	13.58	13.93	13.30	13.92	13.82	1.75%	19,335,885
Sep 7, 2026	13.28	13.77	13.28	13.68	13.59	3.71%	18,328,200
Sep 4, 2026	13.64	13.85	13.07	13.19	13.10	-2.66%	18,113,015
Sep 3, 2026	13.79	13.95	13.38	13.55	13.46	-0.44%	14,469,500
Sep 2, 2026	13.52	13.75	13.42	13.61	13.52	-1.23%	10,047,200
Sep 1, 2026	14.04	14.04	13.64	13.78	13.69	-1.57%	14,563,340
Aug 31, 2026	13.40	14.05	13.32	14.00	13.90	1.82%	13,665,700
Aug 28, 2026	13.85	14.13	13.70	13.75	13.66	-1.29%	15,682,700
Aug 27, 2026	13.60	14.03	13.58	13.93	13.83	1.46%	16,987,600
Aug 26, 2026	13.86	13.93	13.46	13.73	13.64	-0.44%	14,803,400
Aug 25, 2026	14.03	14.10	13.25	13.79	13.70	-3.02%	28,594,600
Aug 24, 2026	14.65	14.88	14.03	14.22	14.12	-1.25%	40,651,908
Aug 21, 2026	13.11	14.41	13.11	14.40	14.30	9.84%	38,421,126
Aug 20, 2026	12.95	13.44	12.86	13.11	13.02	2.02%	15,989,023
Aug 19, 2026	13.50	13.65	12.77	12.85	12.76	-7.35%	23,077,693
Aug 18, 2026	14.00	14.17	13.68	13.87	13.77	-1.42%	16,593,900
Aug 17, 2026	13.95	14.14	13.72	14.07	13.97	1.30%	17,966,300
Aug 14, 2026	13.60	13.96	13.51	13.89	13.79	1.91%	16,780,200
Aug 13, 2026	14.05	14.14	13.58	13.63	13.54	-1.80%	18,525,860
Aug 12, 2026	13.79	14.06	13.65	13.88	13.78	0.95%	15,437,160
Aug 11, 2026	13.92	14.01	13.62	13.75	13.66	-1.93%	17,428,200
Aug 10, 2026	14.34	14.56	13.83	14.02	13.92	-0.57%	25,598,900
Aug 7, 2026	12.83	14.29	12.72	14.10	14.00	10.85%	39,178,600
Aug 6, 2026	12.22	12.74	12.11	12.72	12.63	3.08%	23,625,086
Aug 5, 2026	11.99	12.55	11.94	12.34	12.26	2.58%	25,387,700
Aug 4, 2026	11.45	12.14	11.24	12.03	11.95	6.46%	28,333,494
Aug 3, 2026	11.10	11.39	11.00	11.30	11.22	3.20%	22,579,900
Jul 31, 2026	10.93	11.40	10.89	10.95	10.87	5.49%	30,612,900
Jul 30, 2026	10.88	11.06	10.27	10.38	10.31	-5.29%	23,256,900
Jul 29, 2026	11.15	11.15	10.53	10.96	10.88	-1.70%	27,828,081
Jul 28, 2026	11.07	11.65	10.90	11.15	11.07	0.54%	32,277,100
Jul 27, 2026	10.30	11.09	10.30	11.09	11.01	6.43%	23,049,700
Jul 24, 2026	10.66	10.81	10.29	10.42	10.35	-3.70%	16,410,600
Jul 23, 2026	10.62	10.88	10.49	10.82	10.75	1.60%	20,624,600
Jul 22, 2026	10.88	11.12	10.50	10.65	10.58	-3.45%	28,752,601
Jul 21, 2026	10.64	11.07	9.34	11.03	10.95	5.45%	44,656,450
Jul 20, 2026	12.00	12.00	10.22	10.46	10.39	-10.21%	41,956,500
Jul 17, 2026	12.82	12.86	11.50	11.65	11.57	-8.84%	31,751,507