SHE:300729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	12.84	12.90	12.67	12.72	12.72	-0.31%	3,227,825
Mar 19, 2026	13.11	13.13	12.72	12.76	12.76	-3.48%	4,292,209
Mar 18, 2026	13.26	13.29	13.04	13.22	13.22	-0.38%	3,990,299
Mar 17, 2026	13.49	13.56	13.27	13.27	13.27	-1.56%	3,175,032
Mar 16, 2026	13.32	13.49	13.32	13.48	13.48	0.22%	2,660,451
Mar 13, 2026	13.41	13.56	13.36	13.45	13.45	0.22%	2,397,322
Mar 12, 2026	13.64	13.65	13.41	13.42	13.42	-1.61%	3,072,627
Mar 11, 2026	13.73	13.75	13.56	13.64	13.64	-0.29%	2,052,300
Mar 10, 2026	13.62	13.68	13.59	13.68	13.68	1.33%	2,287,528
Mar 9, 2026	13.47	13.57	13.31	13.50	13.50	-1.39%	3,219,304
Mar 6, 2026	13.44	13.78	13.40	13.69	13.69	1.94%	3,043,924
Mar 5, 2026	13.39	13.65	13.36	13.43	13.43	1.44%	2,789,143
Mar 4, 2026	13.42	13.45	13.15	13.24	13.24	-1.85%	3,746,026
Mar 3, 2026	13.75	13.94	13.49	13.49	13.49	-2.18%	4,707,023
Mar 2, 2026	14.28	14.29	13.73	13.79	13.79	-3.97%	7,676,162
Feb 27, 2026	14.20	14.37	14.15	14.36	14.36	1.13%	2,859,830
Feb 26, 2026	14.27	14.27	14.12	14.20	14.20	-0.56%	2,607,252
Feb 25, 2026	14.13	14.35	14.12	14.28	14.28	1.06%	3,477,210
Feb 24, 2026	14.07	14.26	14.04	14.13	14.13	1.36%	3,054,689
Feb 13, 2026	14.11	14.20	13.93	13.94	13.94	-0.99%	2,715,525
Feb 12, 2026	14.27	14.29	14.06	14.08	14.08	-1.26%	3,549,949
Feb 11, 2026	14.30	14.41	14.26	14.26	14.26	-0.35%	2,433,780
Feb 10, 2026	14.29	14.47	14.25	14.31	14.31	0.21%	3,265,300
Feb 9, 2026	14.30	14.37	14.24	14.28	14.28	0.49%	3,228,690
Feb 6, 2026	14.15	14.31	14.10	14.21	14.21	0.14%	2,691,649
Feb 5, 2026	14.24	14.33	14.19	14.19	14.19	-0.28%	2,642,402
Feb 4, 2026	14.13	14.27	14.09	14.23	14.23	0.49%	2,861,080
Feb 3, 2026	14.12	14.23	14.06	14.16	14.16	1.00%	2,156,600
Feb 2, 2026	14.31	14.43	14.00	14.02	14.02	-2.44%	3,838,632
Jan 30, 2026	14.18	14.41	14.13	14.37	14.37	0.91%	3,967,980
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