SHE:300429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	16.38	17.44	16.38	16.54	-	-3.95%	31,417,950
Jan 21, 2026	16.26	17.98	15.91	17.22	17.22	3.86%	66,708,520
Jan 20, 2026	16.83	16.98	16.33	16.58	16.58	-2.13%	47,105,610
Jan 19, 2026	16.90	17.66	16.60	16.94	16.94	2.79%	88,183,380
Jan 16, 2026	16.38	16.75	15.67	16.48	16.48	1.85%	75,001,350
Jan 15, 2026	15.61	16.48	15.52	16.18	16.18	2.73%	71,711,720
Jan 14, 2026	15.41	16.10	15.40	15.75	15.75	1.09%	46,337,110
Jan 13, 2026	15.94	16.30	15.43	15.58	15.58	-2.81%	48,476,140
Jan 12, 2026	15.55	16.13	15.55	16.03	16.03	1.97%	57,205,584
Jan 9, 2026	15.65	16.06	15.57	15.72	15.72	-0.57%	56,117,130
Jan 8, 2026	16.25	16.55	15.63	15.81	15.81	-0.82%	82,240,370
Jan 7, 2026	16.26	16.65	15.50	15.94	15.94	0.89%	131,493,400
Jan 6, 2026	13.56	16.37	13.54	15.80	15.80	15.84%	143,999,400
Jan 5, 2026	13.35	13.73	13.35	13.64	13.64	2.33%	16,143,870
Dec 31, 2025	13.34	13.48	13.31	13.33	13.33	-0.07%	11,078,050
Dec 30, 2025	13.52	13.60	13.31	13.34	13.34	-1.91%	17,809,955
Dec 29, 2025	14.06	14.07	13.59	13.60	13.60	-4.09%	25,441,990
Dec 26, 2025	14.40	14.42	14.01	14.18	14.18	-2.14%	24,346,080
Dec 25, 2025	14.21	14.52	14.05	14.49	14.49	1.68%	27,256,467
Dec 24, 2025	14.36	14.36	14.12	14.25	14.25	-0.84%	20,212,120
Dec 23, 2025	14.30	14.51	14.22	14.37	14.37	-0.28%	28,336,050
Dec 22, 2025	13.89	14.43	13.88	14.41	14.41	3.30%	33,258,070
Dec 19, 2025	14.04	14.18	13.68	13.95	13.95	0.22%	23,045,400
Dec 18, 2025	14.23	14.52	13.90	13.92	13.92	-2.25%	27,773,010
Dec 17, 2025	14.46	14.52	13.80	14.24	14.24	-2.47%	37,420,880
Dec 16, 2025	14.12	14.82	14.03	14.60	14.60	2.17%	49,503,570
Dec 15, 2025	13.92	14.55	13.90	14.29	14.29	1.71%	37,346,760
Dec 12, 2025	13.56	14.14	13.53	14.05	14.05	2.78%	27,090,803
Dec 11, 2025	13.90	13.97	13.63	13.67	13.67	-2.22%	16,403,080
Dec 10, 2025	13.71	14.06	13.63	13.98	13.98	1.53%	20,730,840
Dec 9, 2025	13.71	13.93	13.59	13.77	13.77	0.36%	15,950,730
Dec 8, 2025	13.51	13.79	13.50	13.72	13.72	1.33%	12,777,090
Dec 5, 2025	13.62	13.68	13.31	13.54	13.54	-0.44%	13,584,200
Dec 4, 2025	13.98	13.98	13.51	13.60	13.60	-3.00%	17,075,300
Dec 3, 2025	14.08	14.08	13.80	14.02	14.02	-0.50%	21,762,490
Dec 2, 2025	13.99	14.29	13.92	14.09	14.09	-0.70%	28,018,450
Dec 1, 2025	13.51	14.48	13.36	14.19	14.19	4.57%	41,834,440
Nov 28, 2025	13.40	13.62	13.40	13.57	13.57	1.27%	14,509,450
Nov 27, 2025	13.32	13.61	13.24	13.40	13.40	0.45%	15,111,340
Nov 26, 2025	13.52	13.57	13.30	13.34	13.34	-2.34%	16,998,450
Nov 25, 2025	13.58	13.85	13.43	13.66	13.66	0.15%	24,007,390
Nov 24, 2025	13.25	13.68	13.07	13.64	13.64	3.41%	27,032,460
Nov 21, 2025	13.07	13.54	13.06	13.19	13.19	-0.75%	23,589,758
Nov 20, 2025	13.67	13.70	13.26	13.29	13.29	-0.75%	16,599,460
Nov 19, 2025	13.09	13.49	13.07	13.39	13.39	1.83%	18,044,330
Nov 18, 2025	13.00	13.40	12.98	13.15	13.15	0.08%	11,129,400
Nov 17, 2025	13.44	13.45	13.06	13.14	13.14	1.78%	10,530,660
Nov 14, 2025	13.06	13.17	12.91	12.91	12.91	-1.97%	9,485,697
Nov 13, 2025	13.07	13.29	13.07	13.17	13.17	0.77%	8,694,740
Nov 12, 2025	13.44	13.45	13.00	13.07	13.07	-2.68%	13,258,650