SHE:300721 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	22.88	23.08	22.42	22.84	22.84	1.02%	13,064,460
Sep 17, 2026	23.09	23.43	22.34	22.61	22.61	-4.32%	17,858,200
Sep 16, 2026	22.54	23.90	22.18	23.63	23.63	6.92%	25,583,471
Sep 15, 2026	20.80	23.10	20.60	22.10	22.10	6.51%	15,458,559
Sep 14, 2026	20.61	21.09	20.36	20.75	20.75	-0.19%	3,503,410
Sep 11, 2026	20.92	21.23	20.28	20.79	20.79	-2.81%	4,751,400
Sep 10, 2026	21.36	21.91	21.20	21.39	21.39	-0.70%	4,274,200
Sep 9, 2026	21.72	22.26	21.32	21.54	21.54	-1.10%	3,855,453
Sep 8, 2026	21.84	22.37	21.65	21.78	21.78	-0.27%	3,987,613
Sep 7, 2026	21.67	22.08	21.57	21.84	21.84	0.83%	3,743,140
Sep 4, 2026	22.09	22.48	21.36	21.66	21.66	-1.81%	5,675,570
Sep 3, 2026	22.47	22.50	21.77	22.06	22.06	-1.08%	5,481,760
Sep 2, 2026	22.72	23.07	22.13	22.30	22.30	-2.83%	5,691,700
Sep 1, 2026	23.45	23.45	22.66	22.95	22.95	-1.76%	6,704,170
Aug 31, 2026	22.34	23.50	22.34	23.36	23.36	1.43%	9,151,840
Aug 28, 2026	22.72	23.50	22.47	23.03	23.03	1.36%	10,532,900
Aug 27, 2026	22.16	23.13	22.03	22.72	22.72	3.46%	7,998,360
Aug 26, 2026	22.50	22.50	21.56	21.96	21.96	-1.52%	7,381,000
Aug 25, 2026	22.13	22.55	21.60	22.30	22.30	-1.93%	8,835,000
Aug 24, 2026	22.50	23.25	22.24	22.74	22.74	-	10,653,300
Aug 21, 2026	22.30	22.84	21.81	22.74	22.74	0.80%	7,175,382
Aug 20, 2026	22.78	23.07	22.35	22.56	22.56	-2.13%	8,335,486
Aug 19, 2026	23.50	24.18	22.90	23.05	23.05	-4.40%	10,764,300
Aug 18, 2026	24.58	25.21	24.00	24.11	24.11	-2.66%	12,101,200
Aug 17, 2026	23.75	24.96	23.23	24.77	24.77	6.40%	15,329,900
Aug 14, 2026	23.12	23.49	22.81	23.28	23.28	0.82%	5,610,805
Aug 13, 2026	23.88	23.98	23.03	23.09	23.09	-2.61%	7,599,100
Aug 12, 2026	23.31	23.89	23.19	23.71	23.71	1.63%	7,619,240
Aug 11, 2026	23.45	23.56	22.96	23.33	23.33	-1.73%	10,974,640
Aug 10, 2026	23.13	23.99	22.66	23.74	23.74	1.84%	15,419,190
Aug 7, 2026	23.50	23.89	22.10	23.31	23.31	-0.43%	17,934,960
Aug 6, 2026	21.71	23.69	21.50	23.41	23.41	6.85%	16,473,700
Aug 5, 2026	20.91	22.16	20.82	21.91	21.91	4.58%	10,616,500
Aug 4, 2026	20.11	21.05	19.69	20.95	20.95	5.86%	9,961,345
Aug 3, 2026	20.12	20.33	19.50	19.79	19.79	-0.05%	7,496,695
Jul 31, 2026	20.00	21.36	19.78	19.80	19.80	4.60%	11,319,205
Jul 30, 2026	19.79	20.14	18.88	18.93	18.93	-6.05%	9,694,480
Jul 29, 2026	20.60	20.98	19.22	20.15	20.15	-1.85%	13,905,740
Jul 28, 2026	21.70	22.80	20.48	20.53	20.53	-4.38%	13,641,452
Jul 27, 2026	20.71	21.50	20.43	21.47	21.47	2.68%	9,277,722
Jul 24, 2026	21.31	21.73	20.91	20.91	20.91	-3.46%	9,422,205
Jul 23, 2026	20.63	21.79	20.44	21.66	21.66	4.64%	12,049,000
Jul 22, 2026	20.88	21.45	20.50	20.70	20.70	-3.77%	14,637,660
Jul 21, 2026	20.65	21.59	18.00	21.51	21.51	3.96%	20,933,793
Jul 20, 2026	22.97	23.30	20.21	20.69	20.69	-7.47%	15,933,500
Jul 17, 2026	24.00	24.16	21.96	22.36	22.36	-6.48%	13,019,151
Jul 16, 2026	24.98	25.95	23.78	23.91	23.91	-8.32%	17,600,090
Jul 15, 2026	28.07	28.48	26.08	26.08	26.08	-8.43%	17,254,943
Jul 14, 2026	27.88	28.48	26.62	28.48	28.48	2.08%	15,050,192
Jul 13, 2026	26.80	29.78	26.50	27.90	27.90	-1.13%	17,646,351