SHE:300221 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	16.40	17.90	16.40	17.50	-	-0.34%	6,210,200
Jul 2, 2026	16.40	18.10	16.04	17.56	17.56	4.03%	68,262,000
Jul 1, 2026	16.33	17.60	16.30	16.88	16.88	5.04%	58,443,890
Jun 30, 2026	15.12	16.43	14.82	16.07	16.07	6.28%	39,682,832
Jun 29, 2026	16.17	16.32	14.71	15.12	15.12	-2.14%	47,586,169
Jun 26, 2026	16.40	16.40	15.31	15.45	15.45	-6.42%	47,490,200
Jun 25, 2026	17.04	17.04	15.69	16.51	16.51	-4.73%	59,432,577
Jun 24, 2026	17.12	17.61	16.75	17.33	17.33	-1.98%	45,517,429
Jun 23, 2026	17.20	18.05	16.85	17.68	17.68	0.34%	54,700,800
Jun 22, 2026	18.63	19.08	17.10	17.62	17.62	-3.50%	77,713,661
Jun 18, 2026	17.51	18.88	17.01	18.26	18.26	4.28%	83,256,570
Jun 17, 2026	17.00	17.77	16.85	17.51	17.51	0.63%	71,466,630
Jun 16, 2026	16.60	17.58	16.50	17.40	17.40	3.82%	79,912,260
Jun 15, 2026	15.58	17.15	15.47	16.76	16.76	9.33%	68,851,100
Jun 12, 2026	16.18	16.76	15.29	15.33	15.33	-4.90%	68,385,165
Jun 11, 2026	16.81	17.19	15.86	16.12	16.12	-4.90%	91,302,310
Jun 10, 2026	17.98	18.27	16.73	16.95	16.95	0.12%	126,724,668
Jun 9, 2026	15.88	16.93	15.20	16.93	16.93	19.99%	107,769,439
Jun 8, 2026	14.02	15.14	14.01	14.11	14.11	-4.53%	57,690,668
Jun 5, 2026	14.33	15.00	13.62	14.78	14.78	1.44%	56,491,000
Jun 4, 2026	14.22	14.71	13.92	14.57	14.57	1.75%	51,498,381
Jun 3, 2026	14.05	15.30	13.96	14.32	14.32	0.92%	71,454,751
Jun 2, 2026	13.38	14.40	13.16	14.19	14.19	6.05%	56,940,431
Jun 1, 2026	13.80	14.00	13.21	13.38	13.38	-3.60%	38,508,200
May 29, 2026	14.40	14.74	13.50	13.88	13.88	-3.74%	60,618,760
May 28, 2026	14.30	14.53	13.80	14.42	14.42	1.98%	70,053,090
May 27, 2026	13.69	14.88	13.47	14.14	14.14	6.72%	86,052,276
May 26, 2026	13.36	13.57	12.96	13.25	13.25	-1.27%	33,353,020
May 25, 2026	13.38	13.60	13.18	13.42	13.42	0.30%	44,800,900
May 22, 2026	11.71	13.38	11.50	13.38	13.38	14.65%	72,769,400
May 21, 2026	12.20	12.42	11.60	11.67	11.67	-4.11%	32,105,400
May 20, 2026	12.40	12.43	12.07	12.17	12.17	-2.48%	25,554,300
May 19, 2026	12.61	13.15	12.16	12.48	12.48	1.88%	40,963,628
May 18, 2026	12.16	12.57	12.00	12.25	12.25	-0.24%	30,635,973
May 15, 2026	12.66	12.85	12.20	12.28	12.28	-3.69%	54,789,932
May 14, 2026	12.37	13.28	12.37	12.75	12.75	8.60%	86,636,260
May 13, 2026	11.38	11.91	11.28	11.74	11.74	2.89%	26,879,220
May 12, 2026	11.70	11.71	11.35	11.41	11.41	-2.40%	18,389,828
May 11, 2026	11.68	11.77	11.53	11.69	11.69	0.09%	18,574,100
May 8, 2026	11.45	11.79	11.44	11.68	11.68	1.30%	18,701,000
May 7, 2026	11.55	11.60	11.44	11.53	11.53	-0.09%	14,669,200
May 6, 2026	11.37	11.68	11.36	11.54	11.54	2.76%	21,406,999
Apr 30, 2026	11.17	11.42	11.15	11.23	11.23	0.63%	13,208,700
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