SHE:300921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	19.85	20.31	19.49	20.12	20.05	1.92%	11,339,771
May 27, 2026	20.43	20.54	19.43	19.74	19.67	-4.09%	14,133,253
May 26, 2026	20.73	20.86	19.83	20.59	20.51	-1.74%	14,568,810
May 25, 2026	20.52	21.11	20.41	20.95	20.88	1.84%	16,900,585
May 22, 2026	20.57	20.78	20.19	20.57	20.50	1.41%	16,709,497
May 21, 2026	20.94	21.66	20.23	20.29	20.21	-2.07%	28,570,504
May 20, 2026	21.00	21.68	20.56	20.71	20.64	-2.49%	18,091,756
May 19, 2026	20.41	21.25	20.33	21.24	21.17	3.19%	21,530,338
May 18, 2026	20.21	20.95	20.20	20.59	20.51	1.91%	12,390,022
May 15, 2026	20.06	20.69	19.97	20.20	20.13	1.62%	14,594,626
May 14, 2026	20.93	20.93	19.88	19.88	19.81	-3.74%	12,550,350
May 13, 2026	19.86	20.82	19.66	20.65	20.58	3.73%	16,862,644
May 12, 2026	20.16	20.34	19.84	19.91	19.84	-1.94%	12,710,833
May 11, 2026	20.49	20.62	20.06	20.30	20.23	0.07%	17,444,041
May 8, 2026	20.32	20.71	19.97	20.29	20.21	-1.80%	19,281,066
May 7, 2026	19.93	20.98	19.77	20.66	20.58	3.88%	25,244,637
May 6, 2026	19.75	20.09	19.58	19.89	19.81	3.34%	18,360,740
Apr 30, 2026	19.23	19.90	19.14	19.24	19.17	0.30%	15,608,724
Apr 29, 2026	18.58	19.54	18.46	19.19	19.12	3.27%	23,755,418
Apr 28, 2026	18.86	19.54	18.36	18.58	18.51	4.37%	24,494,245
Apr 27, 2026	18.11	18.44	17.68	17.80	17.74	-1.89%	7,986,604
Apr 24, 2026	18.38	18.52	17.42	18.14	18.08	-1.82%	12,186,375
Apr 23, 2026	18.57	18.99	18.33	18.48	18.41	-1.30%	9,949,687
Apr 22, 2026	18.09	18.76	18.05	18.72	18.65	2.50%	10,574,224
Apr 21, 2026	18.54	18.55	17.85	18.26	18.20	-2.11%	10,493,942
Apr 20, 2026	18.66	18.93	18.50	18.66	18.59	-0.68%	9,794,609
Apr 17, 2026	18.94	19.04	18.58	18.79	18.72	-1.83%	13,061,856
Apr 16, 2026	18.36	19.24	18.32	19.14	19.07	4.81%	18,050,876
Apr 15, 2026	18.57	18.82	18.19	18.26	18.19	-1.99%	8,883,401
Apr 14, 2026	18.46	18.87	18.34	18.63	18.56	2.92%	12,555,458
Apr 13, 2026	17.89	18.34	17.54	18.10	18.04	1.12%	7,948,468
Apr 10, 2026	18.58	18.61	17.89	17.90	17.84	-0.52%	8,424,463
Apr 9, 2026	18.21	18.39	17.84	17.99	17.93	-2.93%	10,211,128
Apr 8, 2026	17.76	18.55	17.66	18.54	18.47	8.13%	14,603,852
Apr 7, 2026	17.15	17.56	17.04	17.14	17.08	-0.70%	6,463,371
Apr 3, 2026	17.47	17.68	17.19	17.26	17.20	0.58%	10,848,497
Apr 2, 2026	18.13	18.14	16.99	17.16	17.10	-5.88%	11,129,667
Apr 1, 2026	18.24	18.71	18.04	18.24	18.17	2.16%	10,659,056
Mar 31, 2026	17.93	18.42	17.83	17.85	17.79	-1.81%	8,212,829
Mar 30, 2026	17.66	18.27	17.15	18.18	18.11	1.60%	10,596,816
Mar 27, 2026	17.55	18.26	17.34	17.89	17.83	0.28%	9,517,666
Mar 26, 2026	18.68	18.83	17.76	17.84	17.78	-5.16%	11,881,682
Mar 25, 2026	18.14	19.46	18.14	18.81	18.75	4.57%	15,887,607
Mar 24, 2026	17.81	18.04	17.26	17.99	17.93	3.41%	11,170,605
Mar 23, 2026	18.14	18.54	17.24	17.40	17.34	-5.91%	13,847,229
Mar 20, 2026	19.72	19.98	18.45	18.49	18.43	-6.60%	18,726,255
Mar 19, 2026	19.29	20.39	19.27	19.80	19.73	0.84%	22,751,554
Mar 18, 2026	18.61	19.77	18.61	19.64	19.57	6.76%	17,265,764
Mar 17, 2026	19.06	19.26	18.30	18.39	18.33	-4.10%	13,593,872
Mar 16, 2026	18.66	19.18	18.36	19.18	19.11	2.79%	12,371,385