SHE:300229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.95	13.20	12.90	13.02	13.02	1.64%	15,273,800
Sep 17, 2026	12.85	13.02	12.76	12.81	12.81	-0.85%	9,516,810
Sep 16, 2026	12.87	13.06	12.66	12.92	12.92	-0.15%	14,447,136
Sep 15, 2026	13.24	13.34	12.90	12.94	12.94	-0.84%	19,268,450
Sep 14, 2026	12.85	13.25	12.81	13.05	13.05	1.95%	19,126,348
Sep 11, 2026	12.98	13.03	12.64	12.80	12.80	-2.22%	13,477,581
Sep 10, 2026	13.29	13.29	13.03	13.09	13.09	-2.02%	11,580,706
Sep 9, 2026	13.70	13.78	13.25	13.36	13.36	-3.33%	19,777,178
Sep 8, 2026	13.66	14.09	13.52	13.82	13.82	1.10%	21,321,016
Sep 7, 2026	13.83	13.99	13.55	13.67	13.67	-0.87%	26,248,030
Sep 4, 2026	13.93	14.47	13.72	13.79	13.79	2.60%	48,407,569
Sep 3, 2026	13.69	13.92	13.42	13.44	13.44	-1.39%	17,309,683
Sep 2, 2026	13.83	14.13	13.59	13.63	13.63	-2.85%	23,367,927
Sep 1, 2026	13.80	14.79	13.72	14.03	14.03	3.31%	46,544,105
Aug 31, 2026	12.82	13.62	12.65	13.58	13.58	2.18%	31,574,400
Aug 28, 2026	13.66	13.86	13.25	13.29	13.29	-0.15%	37,664,010
Aug 27, 2026	13.17	13.34	13.05	13.31	13.31	1.22%	14,840,871
Aug 26, 2026	13.20	13.36	13.05	13.15	13.15	-0.90%	12,738,980
Aug 25, 2026	13.09	13.37	12.93	13.27	13.27	0.99%	15,310,581
Aug 24, 2026	13.47	13.53	13.03	13.14	13.14	-2.45%	14,743,580
Aug 21, 2026	13.42	13.58	13.17	13.47	13.47	-0.37%	14,717,835
Aug 20, 2026	13.59	13.80	13.38	13.52	13.52	1.27%	19,275,663
Aug 19, 2026	14.04	14.08	13.30	13.35	13.35	-6.18%	26,661,423
Aug 18, 2026	14.46	14.46	13.94	14.23	14.23	-2.20%	26,630,172
Aug 17, 2026	14.57	14.58	14.14	14.55	14.55	0.21%	22,216,885
Aug 14, 2026	14.56	14.98	14.08	14.52	14.52	-0.27%	30,464,322
Aug 13, 2026	14.95	15.38	14.55	14.56	14.56	-2.08%	37,421,816
Aug 12, 2026	15.11	15.27	14.77	14.87	14.87	-0.67%	27,687,668
Aug 11, 2026	15.07	15.48	14.71	14.97	14.97	-0.66%	30,902,110
Aug 10, 2026	15.39	15.45	14.96	15.07	15.07	-2.08%	27,133,517
Aug 7, 2026	15.38	15.53	14.77	15.39	15.39	-1.54%	44,668,341
Aug 6, 2026	15.69	16.20	15.43	15.63	15.63	-3.22%	50,642,336
Aug 5, 2026	15.90	16.45	15.76	16.15	16.15	2.15%	67,601,470
Aug 4, 2026	14.47	16.65	14.43	15.81	15.81	11.26%	75,981,037
Aug 3, 2026	14.33	14.45	13.90	14.21	14.21	1.21%	34,053,067
Jul 31, 2026	13.06	14.50	13.06	14.04	14.04	8.33%	51,753,803
Jul 30, 2026	12.77	13.47	12.72	12.96	12.96	0.86%	28,888,301
Jul 29, 2026	12.68	12.90	12.50	12.85	12.85	1.82%	19,985,910
Jul 28, 2026	12.40	12.83	12.29	12.62	12.62	1.28%	18,250,680
Jul 27, 2026	11.78	12.49	11.77	12.46	12.46	4.62%	20,505,955
Jul 24, 2026	12.34	12.36	11.91	11.91	11.91	-4.41%	18,811,460
Jul 23, 2026	12.37	12.54	12.25	12.46	12.46	-0.40%	17,953,028
Jul 22, 2026	12.84	12.86	12.36	12.51	12.51	-3.17%	24,129,350
Jul 21, 2026	12.36	12.93	12.07	12.92	12.92	3.28%	32,471,305
Jul 20, 2026	12.60	13.00	12.20	12.51	12.51	0.81%	28,492,037
Jul 17, 2026	13.26	13.60	12.40	12.41	12.41	-6.83%	29,031,155
Jul 16, 2026	12.93	13.55	12.87	13.32	13.32	2.07%	23,405,968
Jul 15, 2026	12.63	13.23	12.57	13.05	13.05	3.00%	21,513,776
Jul 14, 2026	13.10	13.15	12.30	12.67	12.67	-2.46%	21,180,995
Jul 13, 2026	13.66	13.90	12.96	12.99	12.99	-5.32%	24,569,736