SHE:300729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	12.54	12.61	12.34	12.39	12.39	-1.35%	3,610,158
Apr 29, 2026	12.33	12.62	12.24	12.56	12.56	1.87%	3,341,604
Apr 28, 2026	12.32	12.45	12.20	12.33	12.33	-0.08%	2,802,179
Apr 27, 2026	12.30	12.40	12.03	12.34	12.34	-5.15%	8,198,806
Apr 24, 2026	12.90	13.04	12.85	13.01	13.01	-0.08%	3,228,999
Apr 23, 2026	13.04	13.11	12.81	13.02	13.02	-0.08%	3,379,227
Apr 22, 2026	13.08	13.10	12.96	13.03	13.03	-0.69%	2,247,265
Apr 21, 2026	13.26	13.30	13.04	13.12	13.12	-1.06%	3,007,649
Apr 20, 2026	13.05	13.32	12.95	13.26	13.26	1.38%	3,754,959
Apr 17, 2026	12.90	13.22	12.90	13.08	13.08	0.31%	4,519,556
Apr 16, 2026	12.65	13.20	12.62	13.04	13.04	3.66%	6,563,375
Apr 15, 2026	12.68	12.72	12.50	12.58	12.58	-0.63%	3,408,369
Apr 14, 2026	12.67	12.74	12.56	12.66	12.66	0.32%	2,352,741
Apr 13, 2026	12.49	12.66	12.44	12.62	12.62	0.48%	2,680,687
Apr 10, 2026	12.39	12.64	12.32	12.56	12.56	2.28%	3,573,980
Apr 9, 2026	12.50	12.53	12.25	12.28	12.28	-2.23%	2,969,300
Apr 8, 2026	12.37	12.59	12.29	12.56	12.56	3.46%	3,440,300
Apr 7, 2026	12.13	12.23	12.06	12.14	12.14	0.25%	2,304,200
Apr 3, 2026	12.20	12.21	11.97	12.11	12.11	-0.33%	2,834,200
Apr 2, 2026	12.35	12.39	12.05	12.15	12.15	-1.62%	2,379,100
Apr 1, 2026	12.24	12.40	12.15	12.35	12.35	2.40%	2,291,210
Mar 31, 2026	12.18	12.26	12.05	12.06	12.06	-0.90%	2,328,500
Mar 30, 2026	12.29	12.34	12.08	12.17	12.17	-1.93%	3,383,860
Mar 27, 2026	12.16	12.42	12.02	12.41	12.41	1.64%	2,460,830
Mar 26, 2026	12.40	12.48	12.12	12.21	12.21	-1.53%	3,203,956
Mar 25, 2026	12.34	12.49	12.31	12.40	12.40	0.90%	3,126,800
Mar 24, 2026	12.23	12.30	11.99	12.29	12.29	2.42%	2,887,600
Mar 23, 2026	12.61	12.70	11.93	12.00	12.00	-5.66%	4,825,948
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