SHE:300821 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	15.40	15.98	15.08	15.18	15.18	-2.94%	72,983,990
Apr 29, 2026	15.03	15.90	14.87	15.64	15.64	5.32%	98,384,220
Apr 28, 2026	14.64	15.25	14.61	14.85	14.85	-	64,992,380
Apr 27, 2026	14.90	14.99	14.54	14.85	14.85	-1.33%	67,895,270
Apr 24, 2026	14.09	15.20	14.09	15.05	15.05	5.32%	114,642,500
Apr 23, 2026	14.70	14.96	13.90	14.29	14.29	-1.04%	83,107,530
Apr 22, 2026	14.24	14.49	14.14	14.44	14.44	0.84%	48,326,310
Apr 21, 2026	14.40	14.55	14.14	14.32	14.32	-2.25%	58,883,360
Apr 20, 2026	13.83	14.66	13.82	14.65	14.65	5.17%	98,403,260
Apr 17, 2026	13.82	14.16	13.70	13.93	13.93	0.51%	61,061,790
Apr 16, 2026	13.49	13.94	13.40	13.86	13.86	2.67%	56,314,760
Apr 15, 2026	13.84	13.90	13.47	13.50	13.50	-3.02%	52,219,700
Apr 14, 2026	13.72	13.93	13.66	13.92	13.92	-0.93%	71,837,450
Apr 13, 2026	13.40	14.38	13.31	14.05	14.05	4.31%	108,494,700
Apr 10, 2026	13.44	13.75	13.26	13.47	13.47	0.30%	66,640,360
Apr 9, 2026	13.91	13.98	13.36	13.43	13.43	-4.55%	91,406,240
Apr 8, 2026	14.10	14.49	13.60	14.07	14.07	5.08%	156,386,900
Apr 7, 2026	13.31	13.39	13.31	13.39	13.39	19.98%	56,004,730
Apr 3, 2026	11.02	11.48	10.98	11.16	11.16	1.45%	25,452,780
Apr 2, 2026	11.29	11.30	10.95	11.00	11.00	-2.57%	17,746,570
Apr 1, 2026	11.35	11.38	11.15	11.29	11.29	1.26%	14,216,940
Mar 31, 2026	11.33	11.46	11.05	11.15	11.15	-2.62%	17,125,000
Mar 30, 2026	11.30	11.70	11.18	11.45	11.45	0.17%	22,568,510
Mar 27, 2026	10.99	11.50	10.98	11.43	11.43	2.42%	17,591,240
Mar 26, 2026	11.47	11.63	11.13	11.16	11.16	-3.46%	18,532,070
Mar 25, 2026	11.47	11.73	11.40	11.56	11.56	1.58%	20,122,500
Mar 24, 2026	11.44	11.50	10.91	11.38	11.38	2.15%	20,112,000
Mar 23, 2026	11.49	11.74	11.01	11.14	11.14	-4.95%	27,797,980
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