SHE:300421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	25.51	26.14	25.46	26.00	26.00	1.01%	6,375,340
Mar 5, 2026	25.78	26.15	25.55	25.74	25.74	1.94%	8,734,424
Mar 4, 2026	24.30	25.51	24.30	25.25	25.25	1.28%	10,016,474
Mar 3, 2026	26.77	27.05	24.87	24.93	24.93	-6.98%	16,288,480
Mar 2, 2026	26.97	27.45	26.60	26.80	26.80	-2.83%	12,200,170
Feb 27, 2026	27.49	27.80	27.40	27.58	27.58	-0.40%	9,127,263
Feb 26, 2026	27.82	28.01	27.50	27.69	27.69	-0.25%	10,072,900
Feb 25, 2026	27.85	28.13	27.50	27.76	27.76	-0.50%	11,218,680
Feb 24, 2026	29.11	29.15	27.61	27.90	27.90	-2.89%	15,510,630
Feb 13, 2026	28.20	29.10	28.12	28.73	28.73	1.41%	13,579,485
Feb 12, 2026	28.15	28.80	28.01	28.33	28.33	-0.07%	11,500,900
Feb 11, 2026	28.78	29.15	28.27	28.35	28.35	-2.91%	14,041,120
Feb 10, 2026	28.40	29.76	28.32	29.20	29.20	2.21%	24,286,940
Feb 9, 2026	28.40	28.70	27.90	28.57	28.57	1.82%	14,954,140
Feb 6, 2026	27.00	28.84	26.80	28.06	28.06	3.47%	22,300,600
Feb 5, 2026	27.80	27.81	27.05	27.12	27.12	-3.32%	13,697,860
Feb 4, 2026	28.38	28.69	27.80	28.05	28.05	-2.54%	16,022,952
Feb 3, 2026	28.35	28.95	27.77	28.78	28.78	0.56%	21,635,610
Feb 2, 2026	28.87	29.95	28.30	28.62	28.62	0.32%	23,081,070
Jan 30, 2026	28.19	29.19	27.90	28.53	28.53	-0.17%	16,012,700
Jan 29, 2026	29.24	29.47	28.40	28.58	28.58	-3.18%	16,924,080
Jan 28, 2026	29.89	30.18	29.07	29.52	29.52	-2.64%	18,820,365
Jan 27, 2026	29.77	30.69	29.33	30.32	30.32	0.40%	19,842,030
Jan 26, 2026	34.47	35.10	30.16	30.20	30.20	-13.27%	44,622,530
Jan 23, 2026	34.02	35.15	33.69	34.82	34.82	2.93%	32,660,165
Jan 22, 2026	34.20	35.95	33.68	33.83	33.83	-0.35%	29,722,997
Jan 21, 2026	33.28	35.20	31.97	33.95	33.95	-2.58%	35,398,720
Jan 20, 2026	34.50	36.10	33.80	34.85	34.85	0.37%	37,906,740
Jan 19, 2026	34.60	35.66	33.51	34.72	34.72	0.23%	36,886,960
Jan 16, 2026	32.75	35.23	32.75	34.64	34.64	7.05%	39,336,462
Jan 15, 2026	32.04	33.13	31.91	32.36	32.36	-0.09%	19,647,245
Jan 14, 2026	33.40	34.05	31.86	32.39	32.39	-2.79%	40,080,930
Jan 13, 2026	36.50	36.72	33.32	33.32	33.32	-10.31%	49,304,381
Jan 12, 2026	36.04	38.33	35.32	37.15	37.15	2.06%	52,696,530
Jan 9, 2026	34.50	36.74	34.32	36.40	36.40	4.00%	51,631,110
Jan 8, 2026	33.90	35.52	33.52	35.00	35.00	1.98%	40,231,840
Jan 7, 2026	34.00	36.15	33.88	34.32	34.32	1.09%	43,294,620
Jan 6, 2026	34.81	35.99	33.77	33.95	33.95	-2.72%	51,240,220
Jan 5, 2026	35.00	36.75	34.58	34.90	34.90	-5.11%	46,294,570
Dec 31, 2025	36.20	37.88	34.50	36.78	36.78	2.31%	60,083,050
Dec 30, 2025	31.96	39.01	31.52	35.95	35.95	10.58%	76,438,450
Dec 29, 2025	29.26	33.16	28.97	32.51	32.51	9.68%	59,660,850
Dec 26, 2025	30.81	31.21	28.93	29.64	29.64	-4.36%	52,485,750
Dec 25, 2025	27.30	32.76	27.01	30.99	30.99	12.40%	60,788,720
Dec 24, 2025	28.25	28.46	26.03	27.57	27.57	-4.24%	39,794,620
Dec 23, 2025	27.80	29.15	27.27	28.79	28.79	3.60%	48,045,950
Dec 22, 2025	27.67	28.49	27.03	27.79	27.79	2.32%	46,292,250
Dec 19, 2025	27.21	28.13	26.92	27.16	27.16	-0.18%	29,953,270
Dec 18, 2025	27.71	29.59	26.99	27.21	27.21	-3.85%	40,820,300
Dec 17, 2025	27.45	28.34	27.00	28.30	28.30	3.85%	29,886,436