SHE:300721 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	33.80	33.80	27.88	28.00	-	-7.04%	21,975,303
Jun 17, 2026	29.30	30.96	29.27	30.12	30.12	-0.82%	22,536,130
Jun 16, 2026	28.69	31.28	27.50	30.37	30.37	3.69%	31,846,090
Jun 15, 2026	28.55	30.19	28.38	29.29	29.29	-1.05%	32,477,570
Jun 12, 2026	33.80	34.80	29.50	29.60	29.60	-9.09%	39,431,980
Jun 11, 2026	36.47	37.02	31.50	32.56	32.56	-9.13%	42,332,200
Jun 10, 2026	29.06	35.83	28.69	35.83	35.83	19.99%	29,980,560
Jun 9, 2026	29.23	30.88	28.60	29.86	29.86	3.75%	16,341,580
Jun 8, 2026	28.55	30.25	28.01	28.78	28.78	-5.76%	14,736,622
Jun 5, 2026	31.00	31.15	28.80	30.54	30.54	-3.29%	20,511,690
Jun 4, 2026	31.01	33.60	30.31	31.58	31.58	-3.48%	24,361,630
Jun 3, 2026	31.30	32.88	30.48	32.72	32.72	2.38%	25,341,030
Jun 2, 2026	32.97	34.20	31.68	31.96	31.96	-4.31%	20,105,410
Jun 1, 2026	35.35	35.61	33.19	33.40	33.40	-4.57%	23,642,980
May 29, 2026	37.05	37.39	34.00	35.00	35.00	-2.13%	32,802,130
May 28, 2026	29.87	35.76	29.51	35.76	35.76	20.00%	19,960,770
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