SHE:300721 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.73	16.99	16.50	16.96	16.96	0.59%	10,585,450
Feb 26, 2026	16.82	17.50	16.67	16.86	16.86	0.42%	13,614,280
Feb 25, 2026	16.88	17.15	16.68	16.79	16.79	-0.65%	13,680,530
Feb 24, 2026	15.97	17.00	15.89	16.90	16.90	7.92%	18,917,090
Feb 13, 2026	15.91	16.38	15.60	15.66	15.66	-2.25%	12,163,790
Feb 12, 2026	16.18	16.36	15.90	16.02	16.02	-2.08%	13,225,710
Feb 11, 2026	16.43	17.48	16.28	16.36	16.36	-1.98%	17,583,350
Feb 10, 2026	17.19	17.55	16.65	16.69	16.69	-4.03%	18,237,340
Feb 9, 2026	17.14	17.68	16.41	17.39	17.39	3.95%	25,688,760
Feb 6, 2026	16.48	17.56	15.64	16.73	16.73	-0.65%	24,859,000
Feb 5, 2026	16.28	17.62	16.14	16.84	16.84	2.81%	21,220,810
Feb 4, 2026	16.35	17.46	16.01	16.38	16.38	-1.27%	24,153,510
Feb 3, 2026	15.58	16.99	15.38	16.59	16.59	6.55%	24,501,040
Feb 2, 2026	16.06	16.78	15.57	15.57	15.57	-11.23%	25,601,340
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