SHE:300821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	11.99	12.15	11.45	11.46	11.46	-6.30%	33,111,679
Jan 30, 2026	12.96	12.99	11.70	12.23	12.23	-6.71%	61,038,140
Jan 29, 2026	13.06	13.70	12.62	13.11	13.11	-1.87%	51,189,040
Jan 28, 2026	12.76	13.90	12.64	13.36	13.36	4.29%	57,957,720
Jan 27, 2026	13.14	13.23	12.11	12.81	12.81	-4.12%	63,367,907
Jan 26, 2026	13.94	14.05	13.33	13.36	13.36	-3.61%	50,107,400
Jan 23, 2026	13.43	14.08	13.38	13.86	13.86	3.90%	67,879,880
Jan 22, 2026	13.30	13.60	13.00	13.34	13.34	0.23%	49,092,260
Jan 21, 2026	13.81	13.95	13.06	13.31	13.31	-2.78%	63,941,460
Jan 20, 2026	14.01	14.63	13.54	13.69	13.69	1.94%	98,005,220
Jan 19, 2026	13.16	13.56	12.93	13.43	13.43	2.13%	62,510,750
Jan 16, 2026	12.89	13.33	12.62	13.15	13.15	1.94%	63,821,724
Jan 15, 2026	12.82	13.27	12.73	12.90	12.90	-0.23%	38,917,310
Jan 14, 2026	12.78	13.41	12.69	12.93	12.93	1.17%	59,562,330
Jan 13, 2026	13.20	13.25	12.69	12.78	12.78	-3.69%	49,200,150
Jan 12, 2026	12.63	13.30	12.63	13.27	13.27	4.41%	62,760,050
Jan 9, 2026	12.82	12.99	12.63	12.71	12.71	-2.61%	53,397,940
Jan 8, 2026	13.68	13.88	12.92	13.05	13.05	-2.47%	76,749,520
Jan 7, 2026	13.00	13.57	12.98	13.38	13.38	1.52%	88,256,140
Jan 6, 2026	12.08	13.96	12.08	13.18	13.18	9.38%	122,928,400
Jan 5, 2026	11.72	12.10	11.64	12.05	12.05	3.34%	34,295,020
Dec 31, 2025	11.95	12.06	11.65	11.66	11.66	-2.75%	32,275,920
Dec 30, 2025	12.06	12.29	11.83	11.99	11.99	-2.20%	42,517,980
Dec 29, 2025	12.86	12.95	12.20	12.26	12.26	-4.14%	58,375,510
Dec 26, 2025	13.01	13.60	12.69	12.79	12.79	1.27%	106,556,666
Dec 25, 2025	12.24	12.69	12.13	12.63	12.63	3.10%	50,196,556
Dec 24, 2025	12.06	12.34	11.86	12.25	12.25	0.91%	40,281,930
Dec 23, 2025	11.79	12.32	11.75	12.14	12.14	2.79%	51,253,980
Dec 22, 2025	11.76	11.90	11.69	11.81	11.81	0.51%	26,428,820
Dec 19, 2025	11.69	12.03	11.68	11.75	11.75	0.51%	30,091,760
Dec 18, 2025	11.62	12.08	11.51	11.69	11.69	-0.68%	40,781,240
Dec 17, 2025	11.40	11.85	11.32	11.77	11.77	3.25%	38,939,360
Dec 16, 2025	11.83	11.94	11.30	11.40	11.40	-5.39%	41,114,220
Dec 15, 2025	11.74	12.35	11.68	12.05	12.05	1.60%	51,146,010
Dec 12, 2025	11.83	12.19	11.66	11.86	11.86	-0.17%	44,244,680
Dec 11, 2025	12.43	12.79	11.88	11.88	11.88	-3.96%	59,483,370
Dec 10, 2025	13.31	13.31	12.28	12.37	12.37	-6.99%	97,128,550
Dec 9, 2025	12.70	13.30	12.41	13.30	13.30	4.31%	49,397,910
Dec 8, 2025	12.66	12.89	12.47	12.75	12.75	-0.08%	46,230,360
Dec 5, 2025	12.13	12.88	11.99	12.76	12.76	4.59%	60,401,160
Dec 4, 2025	12.61	12.74	12.16	12.20	12.20	-5.06%	64,925,020
Dec 3, 2025	13.16	13.38	12.77	12.85	12.85	-4.10%	62,117,000
Dec 2, 2025	13.25	13.75	12.73	13.40	13.40	0.15%	76,572,460
Dec 1, 2025	13.70	13.98	13.16	13.38	13.38	-2.19%	84,374,190
Nov 28, 2025	13.70	14.02	13.47	13.68	13.68	-0.51%	80,137,030
Nov 27, 2025	12.80	14.28	12.80	13.75	13.75	8.01%	128,749,300
Nov 26, 2025	13.73	13.91	12.73	12.73	12.73	-5.35%	85,188,640
Nov 25, 2025	13.26	13.80	13.00	13.45	13.45	3.78%	88,427,870
Nov 24, 2025	13.30	13.36	12.60	12.96	12.96	0.78%	74,980,150
Nov 21, 2025	14.49	14.50	12.84	12.86	12.86	-11.86%	113,115,500