SHE:300421 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	18.16	18.16	16.77	17.25	-	0.58%	3,939,380
Jul 14, 2026	17.28	17.39	16.65	17.15	17.15	-0.29%	7,276,944
Jul 13, 2026	18.83	18.90	17.18	17.20	17.20	-10.28%	12,587,200
Jul 10, 2026	18.16	19.90	18.09	19.17	19.17	5.62%	17,924,520
Jul 9, 2026	18.60	18.60	17.31	18.15	18.15	-0.66%	9,372,820
Jul 8, 2026	19.52	20.00	18.27	18.27	18.27	-6.88%	12,420,000
Jul 7, 2026	20.91	21.31	19.61	19.62	19.62	-5.45%	15,393,600
Jul 6, 2026	20.83	22.49	20.67	20.75	20.75	-1.84%	24,434,750
Jul 3, 2026	19.80	21.97	19.75	21.14	21.14	8.41%	25,747,136
Jul 2, 2026	19.00	20.88	19.00	19.50	19.50	3.17%	17,484,348
Jul 1, 2026	18.51	19.20	18.29	18.90	18.90	2.11%	10,675,890
Jun 30, 2026	18.03	18.56	17.75	18.51	18.51	3.93%	8,392,295
Jun 29, 2026	17.96	18.04	17.26	17.81	17.81	-0.78%	7,958,962
Jun 26, 2026	18.59	18.65	17.95	17.95	17.95	-3.75%	7,495,000
Jun 25, 2026	19.37	19.53	18.60	18.65	18.65	-3.67%	8,841,040
Jun 24, 2026	19.81	19.95	19.06	19.36	19.36	-2.71%	7,659,099
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