SHE:300729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.68	14.68	14.13	14.17	-	-0.49%	2,175,900
Jan 29, 2026	14.26	14.42	14.15	14.24	14.24	-0.14%	4,323,403
Jan 28, 2026	14.41	14.42	14.23	14.26	14.26	-1.04%	3,550,618
Jan 27, 2026	14.49	14.50	14.18	14.41	14.41	-0.55%	4,273,508
Jan 26, 2026	14.70	14.73	14.38	14.49	14.49	-1.23%	4,311,275
Jan 23, 2026	14.68	14.73	14.55	14.67	14.67	0.14%	4,630,569
Jan 22, 2026	14.49	14.76	14.42	14.65	14.65	1.03%	5,334,614
Jan 21, 2026	14.48	14.54	14.40	14.50	14.50	-0.21%	3,290,825
Jan 20, 2026	14.45	14.53	14.33	14.53	14.53	0.83%	4,712,967
Jan 19, 2026	14.38	14.50	14.35	14.41	14.41	0.28%	3,017,751
Jan 16, 2026	14.31	14.45	14.22	14.37	14.37	0.49%	4,059,436
Jan 15, 2026	14.30	14.44	14.25	14.30	14.30	-0.97%	4,276,255
Jan 14, 2026	14.25	14.65	14.20	14.44	14.44	1.26%	9,247,415
Jan 13, 2026	14.44	14.59	14.21	14.26	14.26	-0.97%	7,063,824
Jan 12, 2026	14.34	14.40	14.20	14.40	14.40	0.07%	6,292,084
Jan 9, 2026	13.98	14.54	13.92	14.39	14.39	3.01%	9,987,422
Jan 8, 2026	13.90	13.97	13.82	13.97	13.97	0.58%	3,108,309
Jan 7, 2026	13.93	13.99	13.84	13.89	13.89	-0.07%	2,708,448
Jan 6, 2026	13.78	13.94	13.75	13.90	13.90	0.87%	3,024,511
Jan 5, 2026	13.61	13.82	13.60	13.78	13.78	1.25%	2,538,932
Dec 31, 2025	13.69	13.75	13.48	13.61	13.61	-0.29%	3,066,501
Dec 30, 2025	13.73	13.78	13.64	13.65	13.65	-0.66%	2,490,690
Dec 29, 2025	13.76	13.82	13.71	13.74	13.74	-0.43%	1,827,486
Dec 26, 2025	13.85	13.93	13.80	13.80	13.80	-1.15%	2,385,958
Dec 25, 2025	14.05	14.07	13.95	13.96	13.96	-0.21%	1,681,375
Dec 24, 2025	13.98	14.04	13.88	13.99	13.99	0.43%	1,971,037
Dec 23, 2025	13.92	14.03	13.84	13.93	13.93	-0.07%	1,984,607
Dec 22, 2025	13.86	13.97	13.86	13.94	13.94	0.14%	1,924,000
Dec 19, 2025	13.71	13.93	13.68	13.92	13.92	2.05%	2,793,236
Dec 18, 2025	13.63	13.74	13.58	13.64	13.64	0.44%	2,012,960
Dec 17, 2025	13.46	13.68	13.41	13.58	13.58	0.97%	2,498,709
Dec 16, 2025	13.60	13.61	13.35	13.45	13.45	-1.10%	2,636,834
Dec 15, 2025	13.66	13.75	13.55	13.60	13.60	-0.73%	2,003,680
Dec 12, 2025	13.71	13.82	13.66	13.70	13.70	-0.07%	1,666,711
Dec 11, 2025	13.86	13.97	13.70	13.71	13.71	-1.65%	2,376,071
Dec 10, 2025	13.93	13.98	13.86	13.94	13.94	0.29%	1,745,145
Dec 9, 2025	14.04	14.10	13.89	13.90	13.90	-1.14%	1,792,507
Dec 8, 2025	14.01	14.13	13.94	14.06	14.06	0.43%	2,260,015
Dec 5, 2025	13.94	14.02	13.80	14.00	14.00	0.65%	2,006,989
Dec 4, 2025	14.11	14.16	13.83	13.91	13.91	-1.49%	3,506,377
Dec 3, 2025	14.13	14.26	14.06	14.12	14.12	-0.07%	2,488,092
Dec 2, 2025	14.30	14.30	14.08	14.13	14.13	-1.12%	2,531,399
Dec 1, 2025	14.25	14.35	14.22	14.29	14.29	-	2,078,908
Nov 28, 2025	14.07	14.33	14.05	14.29	14.29	1.20%	2,403,281
Nov 27, 2025	14.06	14.28	14.06	14.12	14.12	0.07%	2,094,462
Nov 26, 2025	14.18	14.30	14.07	14.11	14.11	-0.84%	2,648,175
Nov 25, 2025	14.20	14.42	14.09	14.23	14.23	2.15%	4,307,307
Nov 24, 2025	13.80	14.01	13.73	13.93	13.93	1.68%	2,806,410
Nov 21, 2025	13.92	14.07	13.60	13.70	13.70	-2.35%	4,224,691
Nov 20, 2025	14.38	14.38	14.00	14.03	14.03	-2.03%	3,819,170