SHE:300921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	20.94	21.66	20.23	20.29	20.21	-2.07%	28,570,275
May 20, 2026	21.00	21.68	20.56	20.71	20.64	-2.49%	18,091,611
May 19, 2026	20.41	21.25	20.33	21.24	21.17	3.19%	21,530,165
May 18, 2026	20.21	20.95	20.20	20.59	20.51	1.91%	12,389,922
May 15, 2026	20.06	20.69	19.97	20.20	20.13	1.62%	14,594,509
May 14, 2026	20.93	20.93	19.88	19.88	19.81	-3.74%	12,550,249
May 13, 2026	19.86	20.82	19.66	20.65	20.58	3.73%	16,862,509
May 12, 2026	20.16	20.34	19.84	19.91	19.84	-1.94%	12,710,731
May 11, 2026	20.49	20.62	20.06	20.30	20.23	0.07%	17,443,901
May 8, 2026	20.32	20.71	19.97	20.29	20.21	-1.80%	19,280,911
May 7, 2026	19.93	20.98	19.77	20.66	20.58	3.88%	25,244,435
May 6, 2026	19.75	20.09	19.58	19.89	19.82	3.34%	18,360,593
Apr 30, 2026	19.23	19.90	19.14	19.24	19.17	0.30%	15,608,599
Apr 29, 2026	18.58	19.54	18.46	19.19	19.12	3.27%	23,755,227
Apr 28, 2026	18.86	19.54	18.36	18.58	18.51	4.37%	24,494,049
Apr 27, 2026	18.11	18.44	17.68	17.80	17.74	-1.89%	7,986,540
Apr 24, 2026	18.38	18.52	17.42	18.14	18.08	-1.82%	12,186,277
Apr 23, 2026	18.57	18.99	18.33	18.48	18.41	-1.30%	9,949,607
Apr 22, 2026	18.09	18.76	18.05	18.72	18.65	2.50%	10,574,139
Apr 21, 2026	18.54	18.55	17.85	18.26	18.20	-2.11%	10,493,858
Apr 20, 2026	18.66	18.93	18.50	18.66	18.59	-0.68%	9,794,530
Apr 17, 2026	18.94	19.04	18.58	18.79	18.72	-1.83%	13,061,751
Apr 16, 2026	18.36	19.24	18.32	19.14	19.07	4.81%	18,050,731
Apr 15, 2026	18.57	18.82	18.19	18.26	18.19	-1.99%	8,883,329
Apr 14, 2026	18.46	18.87	18.34	18.63	18.56	2.92%	12,555,357
Apr 13, 2026	17.89	18.34	17.54	18.10	18.04	1.12%	7,948,404
Apr 10, 2026	18.58	18.61	17.89	17.90	17.84	-0.52%	8,424,395
Apr 9, 2026	18.21	18.39	17.84	17.99	17.93	-2.93%	10,211,046
Apr 8, 2026	17.76	18.55	17.66	18.54	18.47	8.13%	14,603,735
Apr 7, 2026	17.15	17.56	17.04	17.14	17.08	-0.70%	6,463,319