SHE:300229 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	12.38	12.66	11.61	11.63	11.63	-7.63%	33,034,083
Oct 29, 2026	12.91	12.98	12.55	12.59	12.59	-3.52%	21,539,841
Oct 28, 2026	13.02	13.36	12.87	13.05	13.05	0.46%	22,388,491
Oct 27, 2026	13.65	13.86	12.97	12.99	12.99	-6.01%	26,896,068
Oct 26, 2026	13.72	14.02	13.47	13.82	13.82	0.07%	29,558,841
Oct 23, 2026	12.75	13.87	12.27	13.81	13.81	6.07%	44,933,861
Oct 22, 2026	13.60	13.76	13.01	13.02	13.02	-4.48%	28,914,095
Oct 21, 2026	13.14	13.98	13.10	13.63	13.63	4.60%	43,508,353
Oct 20, 2026	12.46	13.07	12.37	13.03	13.03	3.82%	18,905,791
Oct 19, 2026	12.33	12.70	12.18	12.55	12.55	0.97%	16,140,945
Oct 16, 2026	13.09	13.27	12.35	12.43	12.43	-3.12%	19,818,092
Oct 15, 2026	12.88	13.37	12.82	12.83	12.83	-2.88%	18,416,185
Oct 14, 2026	13.18	13.48	12.97	13.21	13.21	-0.15%	19,214,360
Oct 13, 2026	12.99	13.43	12.81	13.23	13.23	0.76%	19,486,112
Oct 12, 2026	12.90	13.22	12.73	13.13	13.13	1.70%	20,039,029
Oct 9, 2026	12.31	12.97	11.93	12.91	12.91	4.87%	22,108,528
Oct 8, 2026	12.77	12.79	12.22	12.31	12.31	-3.60%	12,234,190
Sep 30, 2026	12.90	13.02	12.71	12.77	12.77	-0.62%	9,879,339
Sep 29, 2026	12.53	12.97	12.46	12.85	12.85	2.47%	14,678,942
Sep 28, 2026	12.94	12.94	12.34	12.54	12.54	-2.56%	14,659,347
Sep 24, 2026	13.16	13.25	12.82	12.87	12.87	-2.35%	13,025,710
Sep 23, 2026	13.71	13.71	13.14	13.18	13.18	-4.01%	23,683,595
Sep 22, 2026	13.47	13.91	13.37	13.73	13.73	3.70%	32,029,514
Sep 21, 2026	13.13	13.48	13.07	13.24	13.24	1.69%	18,197,349
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