SHE:300421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	23.50	23.60	23.10	23.22	23.22	0.91%	6,659,300
Mar 31, 2026	23.30	23.71	23.01	23.01	23.01	-1.07%	6,689,084
Mar 30, 2026	22.77	23.35	22.76	23.26	23.26	0.13%	4,574,000
Mar 27, 2026	22.54	23.39	22.50	23.23	23.23	1.62%	6,729,500
Mar 26, 2026	23.54	23.81	22.81	22.86	22.86	-2.60%	8,395,940
Mar 25, 2026	22.75	23.62	22.75	23.47	23.47	3.39%	8,116,100
Mar 24, 2026	23.00	23.05	22.00	22.70	22.70	1.52%	9,246,461
Mar 23, 2026	23.01	23.74	22.10	22.36	22.36	-4.16%	11,613,260
Mar 20, 2026	24.20	24.37	23.32	23.33	23.33	-2.63%	8,160,020
Mar 19, 2026	24.47	24.64	23.92	23.96	23.96	-3.81%	7,856,489
Mar 18, 2026	24.51	24.95	24.41	24.91	24.91	1.80%	5,553,048
Mar 17, 2026	25.41	25.58	24.44	24.47	24.47	-3.51%	6,183,300
Mar 16, 2026	25.01	25.46	24.81	25.36	25.36	0.67%	6,231,435
Mar 13, 2026	25.86	25.86	25.15	25.19	25.19	-2.70%	6,286,030
Mar 12, 2026	26.16	26.47	25.66	25.89	25.89	-1.41%	6,405,800
Mar 11, 2026	26.67	27.08	26.12	26.26	26.26	-1.54%	10,350,660
Mar 10, 2026	26.05	26.98	26.03	26.67	26.67	3.49%	12,527,920
Mar 9, 2026	25.18	25.81	25.00	25.77	25.77	-0.88%	7,890,960
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