SHE:300721 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	14.29	14.31	14.00	14.11	-	-1.12%	2,013,620
Apr 14, 2026	14.38	14.40	14.04	14.27	14.27	0.07%	3,498,500
Apr 13, 2026	14.13	14.27	14.00	14.26	14.26	0.07%	3,421,920
Apr 10, 2026	14.29	14.51	14.18	14.25	14.25	-	3,919,600
Apr 9, 2026	14.39	14.57	14.09	14.25	14.25	-1.04%	4,147,180
Apr 8, 2026	14.26	14.40	13.98	14.40	14.40	2.42%	6,585,360
Apr 7, 2026	13.21	14.13	13.09	14.06	14.06	6.43%	7,038,370
Apr 3, 2026	13.72	13.78	13.00	13.21	13.21	-3.51%	3,972,300
Apr 2, 2026	14.00	14.07	13.51	13.69	13.69	-2.63%	4,933,200
Apr 1, 2026	13.93	14.21	13.82	14.06	14.06	2.63%	4,864,480
Mar 31, 2026	14.08	14.34	13.63	13.70	13.70	-3.72%	6,847,920
Mar 30, 2026	13.97	14.28	13.83	14.23	14.23	1.79%	6,608,800
Mar 27, 2026	13.30	14.11	13.13	13.98	13.98	4.10%	7,157,990
Mar 26, 2026	13.59	13.82	13.26	13.43	13.43	-1.40%	5,479,760
Mar 25, 2026	13.69	13.83	13.49	13.62	13.62	0.52%	4,979,150
Mar 24, 2026	13.30	13.59	12.84	13.55	13.55	3.83%	6,517,890
Mar 23, 2026	13.50	13.72	12.91	13.05	13.05	-5.23%	7,754,380
Mar 20, 2026	14.61	14.65	13.75	13.77	13.77	-5.36%	8,170,720
Mar 19, 2026	14.91	15.10	14.44	14.55	14.55	-3.45%	7,392,860
Mar 18, 2026	15.28	15.45	14.81	15.07	15.07	-0.72%	8,218,200
Mar 17, 2026	15.72	16.38	15.15	15.18	15.18	-3.74%	11,992,940
Mar 16, 2026	15.90	16.50	15.46	15.77	15.77	-1.68%	14,663,740
Mar 13, 2026	16.50	17.12	16.01	16.04	16.04	-0.31%	19,813,980
Mar 12, 2026	17.30	17.88	16.04	16.09	16.09	-3.83%	20,464,520
Mar 11, 2026	16.42	17.16	16.23	16.73	16.73	3.14%	16,805,500
Mar 10, 2026	16.21	16.50	15.99	16.22	16.22	-0.18%	7,170,660
Mar 9, 2026	16.38	16.90	15.90	16.25	16.25	-2.69%	10,923,840
Mar 6, 2026	15.50	16.85	15.46	16.70	16.70	7.05%	16,234,120
Mar 5, 2026	16.01	16.14	15.47	15.60	15.60	-1.27%	8,407,255
Mar 4, 2026	15.52	16.15	15.43	15.80	15.80	-0.13%	8,302,480
Mar 3, 2026	16.72	16.90	15.78	15.82	15.82	-5.16%	13,999,163
Mar 2, 2026	17.23	17.38	16.57	16.68	16.68	-1.65%	14,085,560
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