SHE:300429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	8.39	9.06	8.39	8.92	8.92	-1.44%	7,457,000
Nov 5, 2026	8.61	9.14	8.61	9.05	9.05	3.55%	16,046,011
Nov 4, 2026	8.31	8.79	8.19	8.74	8.74	4.92%	17,234,794
Nov 3, 2026	8.27	8.70	8.22	8.33	8.33	-0.36%	15,931,236
Nov 2, 2026	8.11	8.42	8.01	8.36	8.36	3.59%	13,738,347
Oct 30, 2026	8.39	8.68	8.02	8.07	8.07	-6.38%	16,725,123
Oct 29, 2026	8.93	8.99	8.62	8.62	8.62	-3.58%	9,798,563
Oct 28, 2026	8.89	9.05	8.72	8.94	8.94	2.29%	11,874,470
Oct 27, 2026	9.10	9.20	8.74	8.74	8.74	-3.10%	12,354,011
Oct 26, 2026	9.09	9.16	8.90	9.02	9.02	-1.31%	9,773,480
Oct 23, 2026	8.88	9.18	8.43	9.14	9.14	1.44%	17,148,650
Oct 22, 2026	9.30	9.40	8.99	9.01	9.01	-3.22%	10,388,191
Oct 21, 2026	9.40	9.54	9.26	9.31	9.31	-0.64%	10,126,634
Oct 20, 2026	9.29	9.48	9.09	9.37	9.37	2.40%	9,987,966
Oct 19, 2026	9.23	9.32	8.89	9.15	9.15	-2.03%	11,678,295
Oct 16, 2026	9.52	9.59	9.22	9.34	9.34	-0.21%	10,200,330
Oct 15, 2026	9.20	9.52	9.15	9.36	9.36	-2.70%	11,909,443
Oct 14, 2026	9.96	10.10	9.61	9.62	9.62	-4.09%	11,826,690
Oct 13, 2026	9.88	10.11	9.57	10.03	10.03	-0.99%	15,706,200
Oct 12, 2026	10.11	10.36	9.84	10.13	10.13	-0.10%	13,398,360
Oct 9, 2026	10.24	10.25	9.65	10.14	10.14	-0.98%	16,666,897
Oct 8, 2026	10.66	10.86	10.10	10.24	10.24	-3.94%	15,215,416
Sep 30, 2026	11.08	11.10	10.60	10.66	10.66	-2.74%	12,589,612
Sep 29, 2026	10.97	11.11	10.90	10.96	10.96	-1.08%	7,780,400
Sep 28, 2026	11.51	11.51	10.82	11.08	11.08	-3.74%	15,018,560
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%	14,416,918
Sep 22, 2026	11.88	11.94	11.52	11.62	11.62	-1.11%	19,232,574
Sep 21, 2026	11.70	11.86	11.61	11.75	11.75	0.95%	21,216,533
Sep 18, 2026	11.54	11.71	11.35	11.64	11.64	1.39%	23,811,039
Sep 17, 2026	11.44	11.71	11.32	11.48	11.48	-	25,811,408
Sep 16, 2026	11.11	11.56	11.02	11.48	11.48	2.32%	24,566,892
Sep 15, 2026	10.93	11.37	10.86	11.22	11.22	1.81%	20,109,499
Sep 14, 2026	10.69	11.05	10.50	11.02	11.02	2.13%	12,416,068
Sep 11, 2026	10.68	10.91	10.36	10.79	10.79	-0.92%	15,235,586
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