SHE:300921 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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