SHE:300429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	11.25	11.34	10.80	10.90	10.90	-2.33%	15,102,610
Sep 3, 2026	11.44	11.47	11.08	11.16	11.16	-1.59%	10,419,100
Sep 2, 2026	11.35	11.57	11.25	11.34	11.34	-0.61%	13,573,280
Sep 1, 2026	11.71	11.76	11.28	11.41	11.41	-2.65%	18,196,013
Aug 31, 2026	11.41	11.78	11.35	11.72	11.72	0.43%	20,316,598
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%	23,280,322
Aug 26, 2026	10.99	11.10	10.66	10.91	10.91	-0.46%	14,748,610
Aug 25, 2026	10.60	11.03	10.40	10.96	10.96	1.95%	16,969,326
Aug 24, 2026	10.58	11.12	10.51	10.75	10.75	1.51%	24,717,410
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%	17,933,000
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%	18,086,070
Aug 13, 2026	10.83	10.93	10.50	10.50	10.50	-2.69%	15,957,314
Aug 12, 2026	10.53	10.82	10.53	10.79	10.79	1.79%	14,988,600
Aug 11, 2026	10.50	10.71	10.38	10.60	10.60	-0.38%	15,559,080
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%	27,496,674
Aug 6, 2026	10.06	10.61	10.03	10.57	10.57	2.32%	28,764,695
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%	24,500,086
Aug 3, 2026	9.18	9.41	9.18	9.40	9.40	1.51%	23,033,667
Jul 31, 2026	9.52	9.63	9.25	9.26	9.26	3.12%	30,604,552
Jul 30, 2026	9.36	9.42	8.94	8.98	8.98	-4.37%	25,982,890
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%	40,761,060
Jul 27, 2026	9.38	9.63	9.11	9.61	9.61	2.89%	21,874,760
Jul 24, 2026	9.38	9.72	9.33	9.34	9.34	-2.20%	19,397,179
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%	34,937,130
Jul 16, 2026	11.98	12.14	11.25	11.37	11.37	-7.18%	34,437,283
Jul 15, 2026	13.08	13.17	12.17	12.25	12.25	-5.77%	32,770,460
Jul 14, 2026	13.53	13.63	12.62	13.00	13.00	-3.92%	34,239,050
Jul 13, 2026	14.62	15.03	13.46	13.53	13.53	-8.46%	40,117,743
Jul 10, 2026	15.28	17.13	14.78	14.78	14.78	-2.05%	65,563,311
Jul 9, 2026	14.90	15.17	14.30	15.09	15.09	2.10%	27,230,811
Jul 8, 2026	15.51	15.70	14.36	14.78	14.78	-4.95%	26,272,130
Jul 7, 2026	15.35	16.05	15.15	15.55	15.55	0.58%	24,341,218
Jul 6, 2026	16.31	16.33	14.99	15.46	15.46	-3.86%	34,398,628
Jul 3, 2026	17.10	17.38	16.07	16.08	16.08	-7.85%	48,332,330
Jul 2, 2026	17.13	18.12	16.38	17.45	17.45	-1.52%	48,125,873
Jul 1, 2026	17.58	18.27	17.35	17.72	17.72	-	51,528,475
Jun 30, 2026	16.90	17.98	16.60	17.72	17.72	4.60%	54,725,217
Jun 29, 2026	17.31	17.88	16.35	16.94	16.94	-0.65%	57,856,340