SHE:300429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 22, 2025	14.43	14.88	14.37	14.88	14.88	3.48%	40,297,338
Aug 21, 2025	14.71	14.83	14.30	14.38	14.38	-2.64%	24,714,655
Aug 20, 2025	14.65	14.78	14.35	14.77	14.77	0.48%	26,257,971
Aug 19, 2025	14.91	14.95	14.64	14.70	14.70	-2.39%	34,107,107
Aug 18, 2025	14.85	15.28	14.62	15.06	15.06	1.96%	50,918,219
Aug 15, 2025	14.25	14.85	14.20	14.77	14.77	3.50%	44,565,532
Aug 14, 2025	14.89	15.16	14.27	14.27	14.27	-4.16%	48,864,333
Aug 13, 2025	14.82	15.35	14.72	14.89	14.89	-0.80%	69,385,434
Aug 12, 2025	15.14	15.78	14.70	15.01	15.01	4.97%	106,424,219
Aug 11, 2025	13.90	14.38	13.84	14.30	14.30	3.25%	29,504,164
Aug 8, 2025	14.14	14.19	13.80	13.85	13.85	-2.33%	19,680,130
Aug 7, 2025	14.08	14.26	14.00	14.18	14.18	0.50%	27,901,555
Aug 6, 2025	13.87	14.25	13.85	14.11	14.11	1.29%	32,275,460
Aug 5, 2025	13.60	14.18	13.54	13.93	13.93	2.28%	25,274,089
Aug 4, 2025	13.33	13.64	13.24	13.62	13.62	1.49%	15,082,848
Aug 1, 2025	13.62	13.76	13.40	13.42	13.42	-2.19%	21,864,155
Jul 31, 2025	14.22	14.39	13.69	13.72	13.72	-3.85%	35,497,313
Jul 30, 2025	14.02	14.29	13.81	14.27	14.27	1.78%	40,307,279
Jul 29, 2025	13.99	14.30	13.91	14.02	14.02	-0.92%	27,135,911
Jul 28, 2025	13.80	14.25	13.68	14.15	14.15	1.65%	35,357,170
Jul 25, 2025	13.68	13.96	13.54	13.92	13.92	1.90%	33,521,611
Jul 24, 2025	13.28	13.75	13.28	13.66	13.66	2.63%	23,411,395
Jul 23, 2025	13.62	13.64	13.28	13.31	13.31	-2.70%	21,252,388
Jul 22, 2025	13.62	13.86	13.57	13.68	13.68	-0.44%	27,280,974
Jul 21, 2025	13.63	13.77	13.52	13.74	13.74	-	20,113,388
Jul 18, 2025	13.73	13.77	13.35	13.74	13.74	0.59%	30,390,956
Jul 17, 2025	13.31	13.70	13.24	13.66	13.66	2.86%	25,513,978
Jul 16, 2025	13.33	13.50	13.20	13.28	13.28	-0.30%	14,441,800
Jul 15, 2025	13.63	13.66	13.12	13.32	13.32	-2.35%	23,708,000
Jul 14, 2025	13.53	13.70	13.44	13.64	13.64	0.22%	17,947,228
Jul 11, 2025	13.93	13.93	13.50	13.61	13.61	-1.80%	28,266,570
Jul 10, 2025	13.80	13.95	13.60	13.86	13.86	0.07%	24,933,140
Jul 9, 2025	14.25	14.25	13.75	13.85	13.85	-2.12%	32,245,664
Jul 8, 2025	14.09	14.40	13.94	14.15	14.15	0.64%	36,373,760
Jul 7, 2025	13.85	14.42	13.70	14.06	14.06	0.93%	33,782,252
Jul 4, 2025	14.30	14.31	13.79	13.93	13.93	-2.59%	37,224,303
Jul 3, 2025	14.36	14.48	13.94	14.30	14.30	-1.72%	53,700,791
Jul 2, 2025	14.68	15.09	14.45	14.55	14.55	-2.61%	64,827,712
Jul 1, 2025	15.22	15.81	14.68	14.94	14.94	0.61%	112,575,602
Jun 30, 2025	14.51	15.50	14.51	14.85	14.85	6.22%	104,069,310
Jun 27, 2025	14.14	14.48	13.91	13.98	13.98	-0.64%	58,090,629
Jun 26, 2025	14.47	14.93	13.97	14.07	14.07	-4.02%	87,947,183
Jun 25, 2025	14.90	14.96	14.33	14.66	14.66	0.62%	100,780,073
Jun 24, 2025	14.91	15.26	14.34	14.57	14.57	-2.61%	108,051,425
Jun 23, 2025	14.27	15.36	13.55	14.96	14.96	4.84%	164,640,731
Jun 20, 2025	12.74	14.27	12.74	14.27	14.27	20.02%	120,027,414
Jun 19, 2025	11.78	12.22	11.75	11.89	11.89	0.59%	20,875,869
Jun 18, 2025	11.76	11.94	11.58	11.82	11.82	0.25%	9,531,654
Jun 17, 2025	11.90	11.91	11.71	11.79	11.79	-0.42%	8,060,523
Jun 16, 2025	11.66	11.88	11.65	11.84	11.84	1.02%	7,519,990