SHE:300721 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	32.33	32.68	28.10	28.22	28.22	-9.93%	23,239,717
Jul 9, 2026	30.50	32.00	28.69	31.33	31.33	3.40%	21,424,802
Jul 8, 2026	29.76	30.73	28.20	30.30	30.30	1.34%	19,444,190
Jul 7, 2026	30.96	31.39	29.59	29.90	29.90	-3.70%	14,490,475
Jul 6, 2026	32.01	32.70	30.75	31.05	31.05	-3.45%	16,115,525
Jul 3, 2026	34.90	35.00	31.72	32.16	32.16	-9.92%	23,856,104
Jul 2, 2026	34.39	36.27	32.69	35.70	35.70	0.22%	22,336,313
Jul 1, 2026	36.36	37.63	34.55	35.62	35.62	-5.39%	29,670,954
Jun 30, 2026	39.00	39.10	35.01	37.65	37.65	-8.82%	37,918,873
Jun 29, 2026	37.71	42.00	36.00	41.29	41.29	11.72%	47,187,292
Jun 26, 2026	35.01	39.67	34.28	36.96	36.96	5.15%	43,852,411
Jun 25, 2026	38.00	38.85	34.21	35.15	35.15	0.49%	44,306,175
Jun 24, 2026	33.08	39.86	33.08	34.98	34.98	2.43%	53,931,693
Jun 23, 2026	29.28	34.15	28.74	34.15	34.15	19.99%	38,685,740
Jun 22, 2026	28.09	29.21	27.05	28.46	28.46	1.46%	23,291,322
Jun 18, 2026	29.32	29.49	27.88	28.05	28.05	-6.87%	23,764,700