SHE:300421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	34.02	34.02	29.33	30.29	-	0.30%	18,568,851
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
Dec 16, 2025	28.74	28.88	26.84	27.25	27.25	-5.71%	29,052,187
Dec 15, 2025	29.87	29.87	28.25	28.90	28.90	-2.99%	31,724,410
Dec 12, 2025	30.09	31.00	29.58	29.79	29.79	-1.55%	37,939,740
Dec 11, 2025	32.34	33.00	30.20	30.26	30.26	-5.50%	48,682,950
Dec 10, 2025	30.78	33.70	30.15	32.02	32.02	4.03%	64,294,360
Dec 9, 2025	30.51	32.20	30.51	30.78	30.78	-5.61%	59,646,780
Dec 8, 2025	28.00	33.22	26.90	32.61	32.61	13.31%	89,042,110
Dec 5, 2025	23.65	28.78	23.20	28.78	28.78	20.02%	86,213,170
Dec 4, 2025	24.69	25.20	23.07	23.98	23.98	0.76%	65,858,220
Dec 3, 2025	24.60	24.75	23.53	23.80	23.80	-2.14%	30,265,820
Dec 2, 2025	25.43	25.46	24.06	24.32	24.32	-5.19%	41,281,136
Dec 1, 2025	25.09	25.95	24.70	25.65	25.65	2.07%	54,479,480
Nov 28, 2025	22.89	26.83	22.50	25.13	25.13	12.39%	75,680,570
Nov 27, 2025	20.27	22.88	20.22	22.36	22.36	11.69%	52,222,060
Nov 26, 2025	19.02	20.39	18.95	20.02	20.02	4.65%	31,191,440
Nov 25, 2025	19.16	19.37	18.96	19.13	19.13	0.84%	16,205,540
Nov 24, 2025	18.91	19.28	18.30	18.97	18.97	0.05%	17,909,720
Nov 21, 2025	18.08	19.60	17.73	18.96	18.96	3.21%	31,158,820
Nov 20, 2025	18.82	18.90	18.30	18.37	18.37	-2.03%	7,556,800
Nov 19, 2025	19.26	19.33	18.56	18.75	18.75	-3.10%	14,750,820
Nov 18, 2025	19.17	19.80	18.85	19.35	19.35	0.57%	21,070,100
Nov 17, 2025	19.23	19.62	18.96	19.24	19.24	-	14,785,820