SHE:300221 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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