SHE:300221 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	9.36	9.66	9.13	9.51	9.51	-2.56%	9,052,600
Nov 5, 2026	9.45	9.92	9.37	9.76	9.76	1.67%	16,459,000
Nov 4, 2026	9.11	9.63	8.83	9.60	9.60	5.96%	21,764,401
Nov 3, 2026	9.39	9.52	9.00	9.06	9.06	-4.13%	12,927,600
Nov 2, 2026	9.38	9.62	9.16	9.45	9.45	1.72%	15,366,500
Oct 30, 2026	9.36	9.77	9.22	9.29	9.29	-2.52%	16,139,900
Oct 29, 2026	9.81	10.07	9.53	9.53	9.53	-3.64%	11,261,299
Oct 28, 2026	9.72	9.98	9.58	9.89	9.89	2.59%	10,799,200
Oct 27, 2026	10.16	10.21	9.62	9.64	9.64	-4.08%	10,833,900
Oct 26, 2026	10.20	10.21	9.88	10.05	10.05	-1.95%	11,741,150
Oct 23, 2026	10.02	10.29	9.39	10.25	10.25	1.18%	25,602,100
Oct 22, 2026	10.90	11.27	10.12	10.13	10.13	-12.29%	33,737,900
Oct 21, 2026	11.73	11.81	11.50	11.55	11.55	-1.37%	7,990,900
Oct 20, 2026	11.45	11.79	11.23	11.71	11.71	1.56%	9,173,900
Oct 19, 2026	11.64	11.79	11.00	11.53	11.53	-2.29%	16,043,500
Oct 16, 2026	12.24	12.28	11.65	11.80	11.80	-0.59%	14,287,510
Oct 15, 2026	11.37	12.25	11.37	11.87	11.87	-0.17%	17,176,120
Oct 14, 2026	11.90	12.20	11.82	11.89	11.89	-0.83%	12,551,380
Oct 13, 2026	11.74	12.11	11.15	11.99	11.99	-0.42%	19,225,880
Oct 12, 2026	12.14	12.32	11.90	12.04	12.04	-0.99%	10,773,000
Oct 9, 2026	12.63	12.63	11.74	12.16	12.16	-5.22%	23,003,200
Oct 8, 2026	13.08	14.00	12.69	12.83	12.83	-1.91%	24,340,391
Sep 30, 2026	13.14	13.25	12.58	13.08	13.08	0.54%	16,958,223
Sep 29, 2026	12.87	13.13	12.81	13.01	13.01	1.40%	13,781,200
Sep 28, 2026	14.25	14.25	12.77	12.83	12.83	-9.96%	33,715,877
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