SHE:300921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	13.37	14.14	13.32	13.80	13.80	6.81%	12,206,492
Jul 30, 2026	13.42	13.67	12.82	12.92	12.92	-4.15%	7,510,752
Jul 29, 2026	13.49	13.57	13.11	13.48	13.48	-	7,596,646
Jul 28, 2026	13.49	13.92	13.40	13.48	13.48	-1.46%	7,178,576
Jul 27, 2026	12.94	13.72	12.88	13.68	13.68	5.07%	7,323,812
Jul 24, 2026	13.19	13.43	12.95	13.02	13.02	-3.63%	6,080,856
Jul 23, 2026	13.18	13.75	13.10	13.51	13.51	1.66%	8,005,624
Jul 22, 2026	13.27	13.69	13.15	13.29	13.29	0.61%	10,926,986
Jul 21, 2026	12.97	13.25	11.55	13.21	13.21	2.17%	12,244,664
Jul 20, 2026	13.67	14.14	12.60	12.93	12.93	-3.51%	11,450,318
Jul 17, 2026	14.54	14.66	13.32	13.40	13.40	-8.28%	10,689,090
Jul 16, 2026	14.65	15.09	14.41	14.61	14.61	-0.95%	7,772,441
Jul 15, 2026	15.05	15.23	14.62	14.75	14.75	-2.12%	6,728,339
Jul 14, 2026	15.02	15.10	14.31	15.07	15.07	0.33%	9,195,692
Jul 13, 2026	16.18	16.46	14.83	15.02	15.02	-7.63%	12,971,575
Jul 10, 2026	16.03	16.93	15.94	16.26	16.26	0.93%	13,159,023
Jul 9, 2026	16.20	16.41	15.39	16.11	16.11	-1.83%	17,120,561
Jul 8, 2026	16.16	16.98	15.86	16.41	16.41	1.93%	19,342,513
Jul 7, 2026	17.19	17.32	15.80	16.10	16.10	-7.10%	13,790,201
Jul 6, 2026	18.88	18.99	17.28	17.33	17.33	-8.01%	13,116,156
Jul 3, 2026	18.69	19.23	18.60	18.84	18.84	0.80%	10,115,445
Jul 2, 2026	19.75	20.05	18.66	18.69	18.69	-7.11%	12,329,600
Jul 1, 2026	20.48	20.77	19.92	20.12	20.12	-0.94%	11,704,516
Jun 30, 2026	19.74	20.58	19.34	20.31	20.31	3.46%	11,023,087
Jun 29, 2026	20.92	21.14	18.93	19.63	19.63	-5.76%	11,428,007
Jun 26, 2026	20.99	21.92	20.50	20.83	20.83	-2.30%	10,864,779
Jun 25, 2026	21.48	22.15	20.71	21.32	21.32	-1.71%	10,371,272
Jun 24, 2026	21.52	21.88	21.17	21.69	21.69	-0.82%	11,525,919
Jun 23, 2026	22.77	22.97	21.66	21.87	21.87	-4.54%	17,953,818
Jun 22, 2026	22.11	23.13	21.93	22.91	22.91	2.92%	18,732,968
Jun 18, 2026	21.75	22.70	21.13	22.26	22.26	3.68%	19,205,642
Jun 17, 2026	20.54	22.57	20.23	21.47	21.47	3.57%	30,552,667
Jun 16, 2026	18.00	21.25	17.91	20.73	20.73	14.59%	29,122,798
Jun 15, 2026	17.36	18.10	17.36	18.09	18.09	4.27%	6,420,877
Jun 12, 2026	17.09	17.66	17.00	17.35	17.35	2.97%	7,386,320
Jun 11, 2026	17.63	17.72	16.70	16.85	16.85	-4.10%	7,580,761
Jun 10, 2026	17.40	17.80	17.29	17.57	17.57	0.17%	8,236,900
Jun 9, 2026	17.60	17.61	17.18	17.54	17.54	1.56%	5,850,463
Jun 8, 2026	17.75	17.99	17.12	17.27	17.27	-5.58%	7,932,940
Jun 5, 2026	18.23	18.62	17.49	18.29	18.29	0.05%	8,387,670
Jun 4, 2026	18.61	19.07	18.07	18.28	18.28	-2.87%	8,874,541
Jun 3, 2026	18.59	19.64	18.53	18.82	18.82	0.64%	9,431,027
Jun 2, 2026	18.78	18.88	17.93	18.70	18.70	-0.43%	8,909,708
Jun 1, 2026	18.51	19.18	18.42	18.78	18.78	1.19%	8,688,081
May 29, 2026	20.00	20.29	18.38	18.56	18.56	-7.43%	13,600,070
May 28, 2026	19.85	20.31	19.49	20.12	20.05	1.92%	11,339,680
May 27, 2026	20.43	20.54	19.43	19.74	19.67	-4.09%	14,133,139
May 26, 2026	20.73	20.86	19.83	20.59	20.51	-1.74%	14,568,693
May 25, 2026	20.52	21.11	20.41	20.95	20.88	1.84%	16,900,449
May 22, 2026	20.57	20.78	20.19	20.57	20.50	1.41%	16,709,363