SHE:300921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	14.20	14.97	13.24	14.88	14.88	2.41%	10,041,684
Oct 22, 2026	15.23	15.44	14.52	14.53	14.53	-4.03%	5,046,696
Oct 21, 2026	15.14	15.60	15.11	15.14	15.14	-0.13%	4,727,760
Oct 20, 2026	14.56	15.30	14.55	15.16	15.16	2.71%	5,548,463
Oct 19, 2026	14.80	15.30	14.36	14.76	14.76	-1.27%	5,288,400
Oct 16, 2026	15.50	15.82	14.82	14.95	14.95	-1.58%	5,715,563
Oct 15, 2026	15.15	15.62	15.10	15.19	15.19	-3.37%	5,100,621
Oct 14, 2026	15.97	16.07	15.56	15.72	15.72	-1.63%	6,336,413
Oct 13, 2026	15.31	16.17	14.76	15.98	15.98	3.77%	8,990,636
Oct 12, 2026	15.55	15.61	15.17	15.40	15.40	-1.91%	4,614,838
Oct 9, 2026	15.40	15.71	14.57	15.70	15.70	1.36%	7,475,845
Oct 8, 2026	15.87	16.02	15.36	15.49	15.49	-2.33%	5,399,949
Sep 30, 2026	16.30	16.44	15.82	15.86	15.86	-3.17%	5,886,924
Sep 29, 2026	15.63	16.50	15.41	16.38	16.38	4.73%	8,277,854
Sep 28, 2026	16.13	16.19	15.39	15.64	15.64	-2.98%	5,689,967
Sep 24, 2026	16.40	16.47	16.11	16.12	16.12	-1.95%	4,853,915
Sep 23, 2026	16.60	16.70	16.23	16.44	16.44	-1.20%	6,994,459
Sep 22, 2026	16.42	17.10	16.39	16.64	16.64	2.46%	12,512,121
Sep 21, 2026	16.04	16.30	16.00	16.24	16.24	1.18%	8,640,172
Sep 18, 2026	15.65	16.25	15.60	16.05	16.05	3.55%	10,477,102
Sep 17, 2026	15.71	16.11	15.49	15.50	15.50	-2.08%	8,959,295
Sep 16, 2026	15.98	16.00	15.52	15.83	15.83	-1.68%	11,682,847
Sep 15, 2026	15.90	16.97	15.90	16.10	16.10	2.55%	15,682,304
Sep 14, 2026	15.32	15.83	15.22	15.70	15.70	3.56%	5,922,799
Sep 11, 2026	15.28	15.30	14.81	15.16	15.16	-1.49%	4,445,195
Sep 10, 2026	15.54	15.58	15.36	15.39	15.39	-1.54%	2,191,000
Sep 9, 2026	15.79	15.95	15.53	15.63	15.63	-1.08%	4,186,348
Sep 8, 2026	16.00	16.25	15.70	15.80	15.80	-0.82%	5,183,948
Sep 7, 2026	15.69	15.99	15.69	15.93	15.93	0.13%	5,498,810
Sep 4, 2026	16.46	16.46	15.75	15.91	15.91	-1.43%	7,623,077
Sep 3, 2026	16.27	16.66	16.06	16.14	16.14	0.88%	7,110,045
Sep 2, 2026	15.90	16.10	15.80	16.00	16.00	-0.68%	5,561,861
Sep 1, 2026	16.10	16.27	15.81	16.11	16.11	-0.49%	5,638,381
Aug 31, 2026	15.40	16.26	15.25	16.19	16.19	3.38%	7,571,655
Aug 28, 2026	15.93	16.16	15.65	15.66	15.66	-0.51%	7,144,334
Aug 27, 2026	15.35	15.82	15.32	15.74	15.74	1.48%	6,824,444
Aug 26, 2026	15.75	15.79	15.28	15.51	15.51	-0.26%	8,066,082
Aug 25, 2026	14.69	15.76	14.61	15.55	15.55	7.09%	18,274,578
Aug 24, 2026	15.24	15.24	14.20	14.52	14.52	-4.72%	7,840,636
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