SHE:300429 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	16.59	17.63	16.46	17.05	17.05	2.03%	57,394,335
Jun 25, 2026	16.96	17.25	16.34	16.71	16.71	-2.17%	42,452,575
Jun 24, 2026	16.19	17.15	15.80	17.08	17.08	4.72%	58,097,858
Jun 23, 2026	16.04	17.30	16.01	16.31	16.31	2.19%	62,475,554
Jun 22, 2026	15.86	15.98	15.30	15.96	15.96	1.66%	37,029,802
Jun 18, 2026	15.86	16.16	15.51	15.70	15.70	-2.18%	34,136,690
Jun 17, 2026	15.51	16.28	15.40	16.05	16.05	2.10%	38,342,370
Jun 16, 2026	15.58	15.86	15.40	15.72	15.72	0.90%	39,579,850
Jun 15, 2026	14.68	15.63	14.60	15.58	15.58	5.63%	37,749,796
Jun 12, 2026	15.33	15.75	14.69	14.75	14.75	-2.51%	41,646,204
Jun 11, 2026	14.75	15.53	14.64	15.13	15.13	1.20%	40,310,753
Jun 10, 2026	14.33	15.18	14.33	14.95	14.95	2.54%	40,218,940
Jun 9, 2026	14.07	14.69	13.88	14.58	14.58	6.35%	37,040,464
Jun 8, 2026	13.42	14.26	13.36	13.71	13.71	-1.22%	29,490,622
Jun 5, 2026	13.50	14.27	12.84	13.88	13.88	1.39%	36,216,610