SHE:300721 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.30	35.76	29.51	35.76	-	20.00%	19,102,490
May 27, 2026	28.01	31.25	27.94	29.80	29.80	4.41%	22,995,720
May 26, 2026	30.13	30.38	27.85	28.54	28.54	-6.79%	23,908,520
May 25, 2026	31.96	32.32	30.18	30.62	30.62	-5.35%	28,091,020
May 22, 2026	33.30	34.88	31.20	32.35	32.35	2.89%	35,729,420
May 21, 2026	33.05	35.45	31.44	31.44	31.44	-4.15%	32,209,550
May 20, 2026	33.31	34.50	31.89	32.80	32.80	-4.62%	37,798,040
May 19, 2026	34.11	35.00	32.56	34.39	34.39	10.97%	43,810,589
May 18, 2026	32.00	34.44	30.00	30.99	30.99	5.55%	54,134,700
May 15, 2026	26.82	29.36	26.82	29.36	29.36	19.98%	30,144,490
May 14, 2026	21.46	25.10	21.43	24.47	24.47	14.88%	42,240,450
May 13, 2026	21.20	21.80	20.68	21.30	21.30	-0.23%	17,527,090
May 12, 2026	21.28	21.82	20.63	21.35	21.35	-1.66%	20,555,480
May 11, 2026	19.76	22.04	19.50	21.71	21.71	9.43%	28,984,750
May 8, 2026	20.21	20.25	19.62	19.84	19.84	-3.22%	16,395,960
May 7, 2026	20.40	20.75	20.01	20.50	20.50	-0.49%	20,874,080
May 6, 2026	20.79	21.64	20.40	20.60	20.60	3.00%	23,141,620
Apr 30, 2026	22.17	22.40	19.68	20.00	20.00	-9.05%	36,634,070
Apr 29, 2026	22.00	23.00	21.40	21.99	21.99	-0.32%	28,752,480
Apr 28, 2026	22.29	23.40	21.00	22.06	22.06	-1.65%	34,432,480
Apr 27, 2026	19.61	23.50	19.61	22.43	22.43	6.81%	45,485,990
Apr 24, 2026	18.04	21.23	17.15	21.00	21.00	18.71%	58,279,250
Apr 23, 2026	17.69	17.69	17.10	17.69	17.69	20.01%	22,604,680
Apr 22, 2026	14.35	14.74	14.10	14.74	14.74	2.43%	6,720,930
Apr 21, 2026	14.23	14.43	14.06	14.39	14.39	0.98%	3,405,680
Apr 20, 2026	14.18	14.27	14.05	14.25	14.25	0.49%	2,613,388
Apr 17, 2026	14.24	14.31	14.01	14.18	14.18	-0.63%	3,103,658
Apr 16, 2026	13.98	14.36	13.92	14.27	14.27	2.15%	3,606,610
Apr 15, 2026	14.31	14.31	13.93	13.97	13.97	-2.10%	3,736,900
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%	14,662,740