SHE:300429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	11.57	11.85	11.50	11.51	11.51	-1.46%	12,308,716
Sep 23, 2026	11.54	11.78	11.54	11.68	11.68	0.52%	14,428,418
Sep 22, 2026	11.88	11.94	11.52	11.62	11.62	-1.11%	19,234,674
Sep 21, 2026	11.70	11.86	11.61	11.75	11.75	0.95%	21,218,933
Sep 18, 2026	11.54	11.71	11.35	11.64	11.64	1.39%	23,815,739
Sep 17, 2026	11.44	11.71	11.32	11.48	11.48	-	25,814,408
Sep 16, 2026	11.11	11.56	11.02	11.48	11.48	2.32%	24,574,892
Sep 15, 2026	10.93	11.37	10.86	11.22	11.22	1.81%	20,114,599
Sep 14, 2026	10.69	11.05	10.50	11.02	11.02	2.13%	12,421,268
Sep 11, 2026	10.68	10.91	10.36	10.79	10.79	-0.92%	15,236,486
Sep 10, 2026	10.90	11.05	10.80	10.89	10.89	-1.45%	13,010,900
Sep 9, 2026	10.85	11.40	10.77	11.05	11.05	2.79%	22,773,501
Sep 8, 2026	10.91	11.04	10.66	10.75	10.75	-1.83%	11,901,513
Sep 7, 2026	10.90	11.08	10.85	10.95	10.95	0.46%	9,695,181
Sep 4, 2026	11.25	11.34	10.80	10.90	10.90	-2.33%	15,102,615
Sep 3, 2026	11.44	11.47	11.08	11.16	11.16	-1.59%	10,418,600
Sep 2, 2026	11.35	11.57	11.25	11.34	11.34	-0.61%	13,573,288
Sep 1, 2026	11.71	11.76	11.28	11.41	11.41	-2.65%	18,195,013
Aug 31, 2026	11.41	11.78	11.35	11.72	11.72	0.43%	20,313,798
Aug 28, 2026	11.30	12.03	11.21	11.67	11.67	2.73%	27,987,558
Aug 27, 2026	10.97	11.50	10.90	11.36	11.36	4.12%	23,272,622
Aug 26, 2026	10.99	11.10	10.66	10.91	10.91	-0.46%	14,748,617
Aug 25, 2026	10.60	11.03	10.40	10.96	10.96	1.95%	16,967,326
Aug 24, 2026	10.58	11.12	10.51	10.75	10.75	1.51%	24,712,510
Aug 21, 2026	10.32	10.68	10.20	10.59	10.59	1.34%	13,355,022
Aug 20, 2026	10.58	10.61	10.32	10.45	10.45	0.19%	12,773,925
Aug 19, 2026	10.77	10.93	10.38	10.43	10.43	-5.18%	17,930,100
Aug 18, 2026	11.08	11.13	10.83	11.00	11.00	-0.72%	15,346,370
Aug 17, 2026	10.81	11.08	10.70	11.08	11.08	1.93%	19,096,328
Aug 14, 2026	10.55	10.99	10.55	10.87	10.87	3.52%	18,086,073
Aug 13, 2026	10.83	10.93	10.50	10.50	10.50	-2.69%	15,956,114
Aug 12, 2026	10.53	10.82	10.53	10.79	10.79	1.79%	14,988,500
Aug 11, 2026	10.50	10.71	10.38	10.60	10.60	-0.38%	15,559,086
Aug 10, 2026	10.70	10.75	10.46	10.64	10.64	-0.56%	18,019,600
Aug 7, 2026	10.51	10.79	10.19	10.70	10.70	1.23%	27,487,974
Aug 6, 2026	10.06	10.61	10.03	10.57	10.57	2.32%	28,754,595
Aug 5, 2026	9.81	10.33	9.78	10.33	10.33	5.62%	30,940,222
Aug 4, 2026	9.51	9.81	9.39	9.78	9.78	4.04%	24,495,186
Aug 3, 2026	9.18	9.41	9.18	9.40	9.40	1.51%	22,990,167
Jul 31, 2026	9.52	9.63	9.25	9.26	9.26	3.12%	30,598,052
Jul 30, 2026	9.36	9.42	8.94	8.98	8.98	-4.37%	25,982,899
Jul 29, 2026	9.35	9.43	8.89	9.39	9.39	0.11%	36,822,165
Jul 28, 2026	9.62	10.06	9.32	9.38	9.38	-2.39%	40,760,460
Jul 27, 2026	9.38	9.63	9.11	9.61	9.61	2.89%	21,872,160
Jul 24, 2026	9.38	9.72	9.33	9.34	9.34	-2.20%	19,393,479
Jul 23, 2026	9.67	9.79	9.40	9.55	9.55	-1.34%	22,153,372
Jul 22, 2026	9.66	10.03	9.59	9.68	9.68	-1.73%	30,192,556
Jul 21, 2026	9.30	9.85	8.50	9.85	9.85	6.49%	47,898,701
Jul 20, 2026	10.43	10.52	9.05	9.25	9.25	-9.49%	42,596,381
Jul 17, 2026	11.26	11.38	10.21	10.22	10.22	-10.11%	34,937,133