SHE:300221 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	13.85	13.85	13.07	13.19	-	-2.66%	17,732,915
Sep 3, 2026	13.79	13.95	13.38	13.55	13.55	-0.44%	14,469,800
Sep 2, 2026	13.52	13.75	13.42	13.61	13.61	-1.23%	10,047,200
Sep 1, 2026	14.04	14.04	13.64	13.78	13.78	-1.57%	14,564,140
Aug 31, 2026	13.40	14.05	13.32	14.00	14.00	1.82%	13,665,700
Aug 28, 2026	13.85	14.13	13.70	13.75	13.75	-1.29%	15,683,800
Aug 27, 2026	13.60	14.03	13.58	13.93	13.93	1.46%	17,002,000
Aug 26, 2026	13.86	13.93	13.46	13.73	13.73	-0.44%	14,810,400
Aug 25, 2026	14.03	14.10	13.25	13.79	13.79	-3.02%	28,594,600
Aug 24, 2026	14.65	14.88	14.03	14.22	14.22	-1.25%	40,677,008
Aug 21, 2026	13.11	14.41	13.11	14.40	14.40	9.84%	38,435,926
Aug 20, 2026	12.95	13.44	12.86	13.11	13.11	2.02%	15,991,423
Aug 19, 2026	13.50	13.65	12.77	12.85	12.85	-7.35%	23,077,693
Aug 18, 2026	14.00	14.17	13.68	13.87	13.87	-1.42%	16,593,900
Aug 17, 2026	13.95	14.14	13.72	14.07	14.07	1.30%	17,966,300
Aug 14, 2026	13.60	13.96	13.51	13.89	13.89	1.91%	16,785,500
Aug 13, 2026	14.05	14.14	13.58	13.63	13.63	-1.80%	18,525,860
Aug 12, 2026	13.79	14.06	13.65	13.88	13.88	0.95%	15,444,360
Aug 11, 2026	13.92	14.01	13.62	13.75	13.75	-1.93%	17,428,500
Aug 10, 2026	14.34	14.56	13.83	14.02	14.02	-0.57%	25,612,100
Aug 7, 2026	12.83	14.29	12.72	14.10	14.10	10.85%	39,178,600
Aug 6, 2026	12.22	12.74	12.11	12.72	12.72	3.08%	23,632,186
Aug 5, 2026	11.99	12.55	11.94	12.34	12.34	2.58%	25,387,700
Aug 4, 2026	11.45	12.14	11.24	12.03	12.03	6.46%	28,345,094
Aug 3, 2026	11.10	11.39	11.00	11.30	11.30	3.20%	22,590,500
Jul 31, 2026	10.93	11.40	10.89	10.95	10.95	5.49%	30,612,900
Jul 30, 2026	10.88	11.06	10.27	10.38	10.38	-5.29%	23,256,900
Jul 29, 2026	11.15	11.15	10.53	10.96	10.96	-1.70%	27,831,281
Jul 28, 2026	11.07	11.65	10.90	11.15	11.15	0.54%	32,283,500
Jul 27, 2026	10.30	11.09	10.30	11.09	11.09	6.43%	23,050,000
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