SHE:300429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	16.20	16.26	14.98	15.04	15.04	-7.73%	60,313,597
May 20, 2026	15.74	16.78	15.44	16.30	16.30	4.55%	70,163,506
May 19, 2026	15.26	15.70	15.20	15.59	15.59	0.52%	33,268,686
May 18, 2026	15.22	15.77	14.93	15.51	15.51	1.37%	44,620,127
May 15, 2026	14.44	15.55	14.44	15.30	15.30	5.74%	50,387,441
May 14, 2026	14.98	15.00	14.37	14.47	14.47	-3.60%	24,538,678
May 13, 2026	14.73	15.08	14.64	15.01	15.01	0.94%	26,123,359
May 12, 2026	15.11	15.25	14.75	14.87	14.87	-2.68%	23,316,797
May 11, 2026	14.92	15.45	14.91	15.28	15.28	2.14%	29,323,266
May 8, 2026	14.88	15.08	14.50	14.96	14.96	1.77%	29,560,855
May 7, 2026	14.34	14.79	14.22	14.70	14.70	2.58%	20,365,500
May 6, 2026	14.20	14.54	14.20	14.33	14.33	1.56%	16,963,642
Apr 30, 2026	14.03	14.38	14.00	14.11	14.11	0.57%	11,315,271
Apr 29, 2026	13.51	14.14	13.41	14.03	14.03	-1.06%	18,761,375
Apr 28, 2026	14.17	14.48	14.02	14.18	14.18	-1.05%	15,495,770
Apr 27, 2026	14.28	14.63	14.27	14.33	14.33	0.49%	15,298,630
Apr 24, 2026	14.18	14.50	14.17	14.26	14.26	-0.63%	13,636,886
Apr 23, 2026	14.60	14.79	14.24	14.35	14.35	-1.24%	16,026,570
Apr 22, 2026	14.39	14.72	14.32	14.53	14.53	0.28%	14,487,877
Apr 21, 2026	14.57	14.66	14.25	14.49	14.49	-0.69%	15,583,230
Apr 20, 2026	14.32	14.70	14.13	14.59	14.59	1.67%	21,861,992
Apr 17, 2026	13.75	14.55	13.67	14.35	14.35	3.99%	29,562,170
Apr 16, 2026	13.70	13.83	13.61	13.80	13.80	0.73%	10,027,008
Apr 15, 2026	13.79	13.79	13.56	13.70	13.70	-0.51%	12,888,739
Apr 14, 2026	13.69	13.88	13.65	13.77	13.77	1.10%	12,289,803
Apr 13, 2026	13.61	13.87	13.45	13.62	13.62	-0.80%	18,369,270
Apr 10, 2026	13.89	14.11	13.72	13.73	13.73	-0.51%	24,556,520
Apr 9, 2026	13.46	14.05	13.46	13.80	13.80	1.10%	29,706,370
Apr 8, 2026	13.61	13.70	13.36	13.65	13.65	1.26%	30,660,020
Apr 7, 2026	13.26	13.68	13.01	13.48	13.48	8.53%	35,929,400
Apr 3, 2026	12.28	12.73	12.18	12.42	12.42	1.97%	15,413,820
Apr 2, 2026	12.56	12.64	12.14	12.18	12.18	-3.18%	8,983,900
Apr 1, 2026	12.54	12.75	12.46	12.58	12.58	1.86%	8,147,500
Mar 31, 2026	12.60	12.71	12.33	12.35	12.35	-2.29%	7,846,800
Mar 30, 2026	12.38	12.71	12.38	12.64	12.64	0.40%	7,152,677
Mar 27, 2026	12.10	12.65	12.09	12.59	12.59	3.20%	10,589,060
Mar 26, 2026	12.54	12.59	12.16	12.20	12.20	-2.87%	9,498,949
Mar 25, 2026	12.48	12.68	12.42	12.56	12.56	1.29%	11,639,494
Mar 24, 2026	12.41	12.42	11.96	12.40	12.40	2.23%	12,693,130
Mar 23, 2026	12.64	12.85	11.97	12.13	12.13	-6.98%	20,447,360
Mar 20, 2026	13.68	13.72	13.04	13.04	13.04	-3.19%	15,132,140
Mar 19, 2026	13.78	13.82	13.42	13.47	13.47	-3.30%	9,460,464
Mar 18, 2026	13.74	13.95	13.63	13.93	13.93	1.98%	9,408,922
Mar 17, 2026	14.28	14.28	13.63	13.66	13.66	-4.21%	13,318,840
Mar 16, 2026	13.96	14.27	13.80	14.26	14.26	2.15%	12,812,410
Mar 13, 2026	13.90	14.25	13.89	13.96	13.96	-0.92%	10,514,130
Mar 12, 2026	14.19	14.32	13.99	14.09	14.09	-0.70%	12,177,300
Mar 11, 2026	14.31	14.55	14.14	14.19	14.19	-0.77%	13,063,560
Mar 10, 2026	14.10	14.35	14.05	14.30	14.30	3.17%	16,335,340
Mar 9, 2026	13.94	13.94	13.39	13.86	13.86	-2.81%	21,691,100