SHE:300821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.09	12.23	11.70	11.72	11.72	-2.41%	23,708,960
Mar 19, 2026	12.42	12.43	11.94	12.01	12.01	-4.46%	26,884,960
Mar 18, 2026	12.73	12.75	12.31	12.57	12.57	-0.32%	25,432,590
Mar 17, 2026	13.07	13.39	12.60	12.61	12.61	-3.15%	32,333,020
Mar 16, 2026	13.25	13.62	12.95	13.02	13.02	-0.76%	37,425,170
Mar 13, 2026	13.53	13.86	13.03	13.12	13.12	-3.24%	46,993,080
Mar 12, 2026	13.90	13.90	13.33	13.56	13.56	-2.59%	48,888,630
Mar 11, 2026	13.53	13.98	13.40	13.92	13.92	2.58%	58,968,870
Mar 10, 2026	13.66	13.88	13.37	13.57	13.57	-0.22%	40,833,355
Mar 9, 2026	13.44	13.74	13.30	13.60	13.60	-1.59%	31,083,870
Mar 6, 2026	13.41	13.97	13.22	13.82	13.82	1.54%	40,954,190
Mar 5, 2026	13.79	13.90	13.50	13.61	13.61	0.89%	36,169,890
Mar 4, 2026	13.23	13.94	13.10	13.49	13.49	0.60%	43,035,610
Mar 3, 2026	14.13	14.26	13.32	13.41	13.41	-5.10%	47,955,970
Mar 2, 2026	14.20	14.44	13.88	14.13	14.13	-2.35%	50,213,100
Feb 27, 2026	14.29	14.68	14.13	14.47	14.47	1.26%	66,309,130
Feb 26, 2026	14.45	14.50	14.11	14.29	14.29	-4.03%	102,774,100
Feb 25, 2026	13.18	14.89	13.02	14.89	14.89	19.98%	109,453,900
Feb 24, 2026	12.02	12.72	12.02	12.41	12.41	5.53%	39,012,410
Feb 13, 2026	12.08	12.13	11.76	11.76	11.76	-2.89%	17,990,091
Feb 12, 2026	12.16	12.23	12.02	12.11	12.11	-0.57%	16,148,540
Feb 11, 2026	12.13	12.37	12.01	12.18	12.18	0.41%	18,282,420
Feb 10, 2026	12.41	12.44	12.07	12.13	12.13	-2.33%	19,659,200
Feb 9, 2026	12.41	12.69	12.29	12.42	12.42	1.72%	33,782,200
Feb 6, 2026	11.74	12.45	11.51	12.21	12.21	2.78%	37,038,040
Feb 5, 2026	12.63	12.77	11.76	11.88	11.88	-3.65%	33,171,230
Feb 4, 2026	11.91	12.39	11.79	12.33	12.33	3.35%	29,983,950
Feb 3, 2026	11.62	12.01	11.58	11.93	11.93	4.10%	30,157,850
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