SHE:300921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.34	15.39	14.94	15.24	15.24	-0.59%	4,825,156
Aug 20, 2026	15.25	15.52	15.03	15.33	15.33	2.54%	5,516,596
Aug 19, 2026	15.61	15.74	14.91	14.95	14.95	-6.27%	7,076,258
Aug 18, 2026	16.12	16.16	15.60	15.95	15.95	-2.15%	7,351,450
Aug 17, 2026	15.80	16.32	15.67	16.30	16.30	2.52%	9,763,178
Aug 14, 2026	15.55	15.97	15.34	15.90	15.90	3.05%	10,839,313
Aug 13, 2026	15.84	16.14	15.40	15.43	15.43	-1.47%	8,609,804
Aug 12, 2026	15.55	15.87	15.34	15.66	15.66	1.82%	6,716,764
Aug 11, 2026	15.32	15.53	15.06	15.38	15.38	0.39%	5,704,572
Aug 10, 2026	15.22	15.52	15.01	15.32	15.32	-1.29%	8,251,940
Aug 7, 2026	15.33	15.81	15.06	15.52	15.52	2.65%	11,608,825
Aug 6, 2026	15.04	15.32	14.81	15.12	15.12	-0.07%	8,313,780
Aug 5, 2026	14.80	15.37	14.80	15.13	15.13	0.93%	12,900,512
Aug 4, 2026	14.35	15.09	14.35	14.99	14.99	5.05%	13,851,367
Aug 3, 2026	13.80	14.34	13.75	14.27	14.27	3.41%	10,497,089
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