SHE:300721 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	15.70	18.68	15.47	17.54	17.54	9.35%	35,103,727
Jan 29, 2026	15.30	16.66	15.12	16.04	16.04	4.63%	29,429,010
Jan 28, 2026	14.90	15.94	14.75	15.33	15.33	1.86%	18,867,470
Jan 27, 2026	15.31	15.40	14.75	15.05	15.05	-5.76%	17,533,680
Jan 26, 2026	15.00	15.97	14.81	15.97	15.97	5.90%	27,148,179
Jan 23, 2026	15.00	15.32	14.77	15.08	15.08	-0.13%	19,716,480
Jan 22, 2026	14.74	15.74	14.74	15.10	15.10	-3.14%	25,644,131
Jan 21, 2026	15.72	16.70	14.80	15.59	15.59	0.91%	36,307,970
Jan 20, 2026	13.88	16.10	13.75	15.45	15.45	11.96%	28,239,432
Jan 19, 2026	13.59	13.87	13.55	13.80	13.80	1.25%	4,175,450
Jan 16, 2026	13.77	13.85	13.31	13.63	13.63	-1.02%	4,843,600
Jan 15, 2026	13.56	13.85	13.49	13.77	13.77	1.62%	4,619,162
Jan 14, 2026	13.52	13.73	13.38	13.55	13.55	0.82%	5,699,611
Jan 13, 2026	13.60	13.72	13.42	13.44	13.44	-1.47%	3,984,480
Jan 12, 2026	13.45	13.73	13.40	13.64	13.64	1.49%	4,579,030
Jan 9, 2026	13.36	13.45	13.28	13.44	13.44	0.52%	4,930,689
Jan 8, 2026	13.33	13.58	13.28	13.37	13.37	0.68%	6,700,569
Jan 7, 2026	13.25	13.50	13.07	13.28	13.28	1.76%	7,141,449
Jan 6, 2026	12.89	13.20	12.79	13.05	13.05	1.71%	4,022,349
Jan 5, 2026	12.73	12.90	12.70	12.83	12.83	0.79%	3,480,510
Dec 31, 2025	12.79	12.88	12.46	12.73	12.73	-0.24%	3,000,930
Dec 30, 2025	12.84	12.99	12.64	12.76	12.76	-1.09%	2,615,000
Dec 29, 2025	12.91	12.99	12.65	12.90	12.90	0.08%	3,141,310
Dec 26, 2025	13.10	13.18	12.87	12.89	12.89	-1.53%	2,399,570
Dec 25, 2025	13.17	13.17	12.86	13.09	13.09	0.31%	2,298,710
Dec 24, 2025	12.89	13.13	12.76	13.05	13.05	1.40%	2,951,750
Dec 23, 2025	12.86	12.94	12.71	12.87	12.87	0.08%	2,768,110
Dec 22, 2025	12.95	13.01	12.84	12.86	12.86	-0.08%	2,834,100
Dec 19, 2025	12.66	12.93	12.66	12.87	12.87	1.26%	2,866,500
Dec 18, 2025	12.46	12.86	12.40	12.71	12.71	1.44%	3,676,530
Dec 17, 2025	12.66	12.70	12.24	12.53	12.53	-0.56%	4,196,022
Dec 16, 2025	13.02	13.02	12.58	12.60	12.60	-2.93%	3,734,370
Dec 15, 2025	12.93	13.10	12.64	12.98	12.98	0.46%	3,937,360
Dec 12, 2025	12.93	13.25	12.83	12.92	12.92	-0.08%	3,804,800
Dec 11, 2025	13.42	13.45	12.93	12.93	12.93	-3.65%	4,426,220
Dec 10, 2025	13.65	13.78	13.35	13.42	13.42	-1.97%	3,505,070
Dec 9, 2025	13.79	13.95	13.67	13.69	13.69	-0.73%	3,269,560
Dec 8, 2025	13.73	13.95	13.70	13.79	13.79	0.58%	3,323,000
Dec 5, 2025	13.63	13.76	13.45	13.71	13.71	0.51%	3,472,570
Dec 4, 2025	14.19	14.28	13.60	13.64	13.64	-3.88%	4,723,230
Dec 3, 2025	14.64	14.68	14.05	14.19	14.19	-2.74%	4,783,100
Dec 2, 2025	14.64	14.92	14.41	14.59	14.59	-0.82%	4,390,630
Dec 1, 2025	14.41	14.80	14.41	14.71	14.71	2.15%	5,249,490
Nov 28, 2025	14.34	14.44	14.23	14.40	14.40	0.42%	3,944,470
Nov 27, 2025	14.28	14.54	14.22	14.34	14.34	0.14%	3,956,940
Nov 26, 2025	14.70	14.70	14.28	14.32	14.32	-1.58%	4,799,300
Nov 25, 2025	14.80	14.88	14.40	14.55	14.55	-1.69%	6,621,800
Nov 24, 2025	14.46	14.92	14.21	14.80	14.80	4.30%	6,966,580
Nov 21, 2025	14.89	15.13	14.15	14.19	14.19	-5.90%	8,124,860
Nov 20, 2025	15.29	15.49	15.01	15.08	15.08	-0.66%	6,212,540