SHE:300821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	18.40	21.57	18.40	20.13	-	-6.07%	43,213,453
Jul 2, 2026	21.28	21.58	20.06	21.43	21.43	-3.16%	92,433,241
Jul 1, 2026	20.27	22.32	20.05	22.13	22.13	7.64%	132,716,123
Jun 30, 2026	19.30	20.97	18.93	20.56	20.56	4.31%	100,565,658
Jun 29, 2026	20.15	21.35	19.01	19.71	19.71	-2.18%	107,195,289
Jun 26, 2026	18.40	20.50	17.86	20.15	20.15	8.45%	106,057,085
Jun 25, 2026	19.10	19.88	18.50	18.58	18.58	-4.23%	73,211,031
Jun 24, 2026	18.65	19.70	18.41	19.40	19.40	2.27%	74,257,364
Jun 23, 2026	20.46	20.46	18.82	18.97	18.97	-9.23%	100,508,600
Jun 22, 2026	19.99	21.11	19.88	20.90	20.90	5.45%	123,989,700
Jun 18, 2026	20.20	20.59	19.72	19.82	19.82	-3.08%	104,100,065
Jun 17, 2026	18.30	21.19	18.20	20.45	20.45	8.55%	158,266,448
Jun 16, 2026	17.09	19.16	17.06	18.84	18.84	7.29%	122,377,900
Jun 15, 2026	17.11	17.79	16.44	17.56	17.56	6.30%	95,324,240
Jun 12, 2026	18.29	18.63	16.40	16.52	16.52	-7.55%	116,945,300
Jun 11, 2026	17.71	18.40	17.20	17.87	17.87	-0.67%	105,483,400
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