SHE:300821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	16.45	18.16	16.45	17.41	-	-3.22%	37,201,246
Jun 10, 2026	17.05	18.26	17.05	17.99	17.99	1.93%	116,214,400
Jun 9, 2026	16.45	17.67	15.61	17.65	17.65	9.36%	112,788,936
Jun 8, 2026	15.60	16.84	15.50	16.14	16.14	-3.64%	53,282,643
Jun 5, 2026	16.63	17.16	16.49	16.75	16.75	-0.42%	71,869,470
Jun 4, 2026	16.42	16.99	16.12	16.82	16.82	2.37%	85,080,420
Jun 3, 2026	14.81	17.08	14.63	16.43	16.43	10.42%	105,362,800
Jun 2, 2026	15.46	15.48	14.30	14.88	14.88	-5.04%	66,621,720
Jun 1, 2026	15.46	16.38	15.33	15.67	15.67	-0.44%	68,319,210
May 29, 2026	17.09	17.19	15.47	15.74	15.74	-10.01%	110,011,500
May 28, 2026	16.30	17.75	16.20	17.49	17.49	7.50%	124,810,200
May 27, 2026	15.81	16.49	15.69	16.27	16.27	2.07%	98,974,520
May 26, 2026	14.84	16.55	14.60	15.94	15.94	6.41%	103,224,500
May 25, 2026	15.22	15.40	14.79	14.98	14.98	-1.51%	43,000,360
May 22, 2026	14.48	15.36	14.30	15.21	15.21	6.22%	67,634,370
May 21, 2026	15.18	15.52	14.30	14.32	14.32	-6.59%	65,191,450
May 20, 2026	14.99	15.60	14.70	15.35	15.33	1.12%	66,572,870
May 19, 2026	15.00	15.45	14.61	15.18	15.16	0.07%	69,848,560
May 18, 2026	15.40	15.49	14.90	15.17	15.15	-4.35%	71,753,460
May 15, 2026	15.33	16.29	15.21	15.86	15.84	2.85%	108,566,100
May 14, 2026	15.14	15.92	15.08	15.42	15.40	1.78%	89,942,450
May 13, 2026	14.80	15.29	14.60	15.15	15.13	0.73%	51,373,650
May 12, 2026	15.19	15.60	14.84	15.04	15.02	-1.38%	64,956,680
May 11, 2026	14.67	15.50	14.61	15.25	15.23	3.18%	70,392,040
May 8, 2026	15.29	15.45	14.75	14.78	14.76	-4.21%	69,895,080
May 7, 2026	15.50	15.69	15.22	15.43	15.41	-2.22%	66,183,320
May 6, 2026	14.98	15.84	14.66	15.78	15.76	3.95%	82,998,290
Apr 30, 2026	15.40	15.98	15.08	15.18	15.16	-2.94%	72,983,990
Apr 29, 2026	15.03	15.90	14.87	15.64	15.62	5.32%	98,384,220
Apr 28, 2026	14.64	15.25	14.61	14.85	14.83	-	64,992,380
Apr 27, 2026	14.90	14.99	14.54	14.85	14.83	-1.33%	67,895,270
Apr 24, 2026	14.09	15.20	14.09	15.05	15.03	5.32%	114,642,500
Apr 23, 2026	14.70	14.96	13.90	14.29	14.27	-1.04%	83,107,530
Apr 22, 2026	14.24	14.49	14.14	14.44	14.42	0.84%	48,326,310
Apr 21, 2026	14.40	14.55	14.14	14.32	14.30	-2.25%	58,883,360
Apr 20, 2026	13.83	14.66	13.82	14.65	14.63	5.17%	98,403,260
Apr 17, 2026	13.82	14.16	13.70	13.93	13.91	0.51%	61,061,790
Apr 16, 2026	13.49	13.94	13.40	13.86	13.84	2.67%	56,314,760
Apr 15, 2026	13.84	13.90	13.47	13.50	13.48	-3.02%	52,219,700
Apr 14, 2026	13.72	13.93	13.66	13.92	13.90	-0.93%	71,837,450
Apr 13, 2026	13.40	14.38	13.31	14.05	14.03	4.31%	108,494,700
Apr 10, 2026	13.44	13.75	13.26	13.47	13.45	0.30%	66,640,360
Apr 9, 2026	13.91	13.98	13.36	13.43	13.41	-4.55%	91,406,240
Apr 8, 2026	14.10	14.49	13.60	14.07	14.05	5.08%	156,386,900
Apr 7, 2026	13.31	13.39	13.31	13.39	13.37	19.98%	56,004,730
Apr 3, 2026	11.02	11.48	10.98	11.16	11.15	1.45%	25,452,780
Apr 2, 2026	11.29	11.30	10.95	11.00	10.99	-2.57%	17,746,570
Apr 1, 2026	11.35	11.38	11.15	11.29	11.28	1.26%	14,216,940
Mar 31, 2026	11.33	11.46	11.05	11.15	11.14	-2.62%	17,125,000
Mar 30, 2026	11.30	11.70	11.18	11.45	11.44	0.17%	22,568,510