SHE:300421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	19.75	20.67	19.50	19.90	19.90	0.51%	9,015,120
Jun 22, 2026	20.28	20.28	18.78	19.80	19.80	-2.41%	14,656,030
Jun 18, 2026	20.01	20.67	19.82	20.29	20.29	0.59%	8,020,100
Jun 17, 2026	20.30	20.58	20.00	20.17	20.17	-1.56%	6,961,300
Jun 16, 2026	20.30	20.75	20.03	20.49	20.49	0.39%	6,894,933
Jun 15, 2026	20.22	20.68	20.21	20.41	20.41	1.19%	6,347,721
Jun 12, 2026	20.70	21.12	20.01	20.17	20.17	-1.22%	7,601,200
Jun 11, 2026	20.29	20.73	19.61	20.42	20.42	-0.05%	8,643,168
Jun 10, 2026	21.60	21.75	20.17	20.43	20.43	-6.33%	9,354,736
Jun 9, 2026	22.10	22.25	21.30	21.81	21.81	-0.37%	8,595,240
Jun 8, 2026	21.02	22.58	21.02	21.89	21.89	-1.66%	10,916,400
Jun 5, 2026	21.70	23.14	20.63	22.26	22.26	2.49%	16,721,372
Jun 4, 2026	21.56	22.58	21.33	21.87	21.72	0.28%	9,039,524
Jun 3, 2026	22.12	22.69	21.63	21.81	21.66	-2.15%	9,280,752
Jun 2, 2026	22.68	22.90	21.48	22.29	22.14	-0.54%	11,797,580
Jun 1, 2026	22.39	22.88	22.20	22.41	22.26	0.09%	8,495,268
May 29, 2026	23.80	24.01	22.21	22.39	22.24	-6.24%	13,413,980
May 28, 2026	24.34	24.46	23.15	23.88	23.72	-1.40%	14,899,830
May 27, 2026	26.02	26.48	24.13	24.22	24.05	-8.19%	21,367,790
May 26, 2026	26.99	27.74	26.02	26.38	26.20	-2.73%	19,146,050
May 25, 2026	27.83	27.96	26.70	27.12	26.93	-3.00%	20,386,130
May 22, 2026	27.11	28.30	26.52	27.96	27.77	1.78%	29,177,510
May 21, 2026	26.88	28.20	26.57	27.47	27.28	2.23%	34,399,430
May 20, 2026	27.36	27.50	26.50	26.87	26.69	-2.89%	19,732,180
May 19, 2026	28.09	28.22	27.33	27.67	27.48	0.80%	26,911,840
May 18, 2026	26.77	27.91	26.45	27.45	27.26	2.73%	30,146,850
May 15, 2026	25.49	27.48	25.36	26.72	26.54	5.40%	25,136,750
May 14, 2026	26.35	26.60	25.35	25.35	25.18	-3.21%	13,754,660
May 13, 2026	26.27	26.43	25.91	26.19	26.01	-0.95%	11,072,320
May 12, 2026	26.98	27.48	26.40	26.44	26.26	-2.11%	15,323,540
May 11, 2026	26.85	27.44	26.79	27.01	26.82	-0.88%	21,830,530
May 8, 2026	25.30	27.60	25.21	27.25	27.06	6.65%	34,703,950
May 7, 2026	24.20	25.98	24.07	25.55	25.37	5.67%	19,195,700
May 6, 2026	23.81	24.43	23.64	24.18	24.01	1.68%	8,410,200
Apr 30, 2026	22.87	23.95	22.85	23.78	23.62	3.75%	9,765,360
Apr 29, 2026	22.50	23.18	22.50	22.92	22.76	0.26%	6,056,873
Apr 28, 2026	23.61	23.77	22.72	22.86	22.70	-4.07%	9,022,560
Apr 27, 2026	23.86	24.12	23.20	23.83	23.67	-0.71%	7,845,407
Apr 24, 2026	24.00	24.47	23.92	24.00	23.84	-0.58%	7,045,851
Apr 23, 2026	24.93	25.12	23.98	24.14	23.97	-3.75%	10,649,710
Apr 22, 2026	24.81	25.12	24.67	25.08	24.91	0.32%	7,664,029
Apr 21, 2026	25.08	25.44	24.70	25.00	24.83	-0.95%	9,500,920
Apr 20, 2026	25.07	25.55	24.99	25.24	25.07	0.44%	8,876,800
Apr 17, 2026	24.90	25.26	24.70	25.13	24.96	0.04%	10,334,120
Apr 16, 2026	25.60	25.80	24.90	25.12	24.95	0.28%	11,387,700
Apr 15, 2026	25.58	25.71	24.94	25.05	24.88	-1.84%	12,803,720
Apr 14, 2026	24.90	25.60	24.76	25.52	25.34	3.32%	18,225,470
Apr 13, 2026	24.30	24.94	24.08	24.70	24.53	0.53%	11,869,500
Apr 10, 2026	24.45	25.10	24.30	24.57	24.40	1.74%	13,106,900
Apr 9, 2026	24.35	24.48	23.95	24.15	23.98	-2.07%	10,660,560