SHE:300729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	11.28	11.32	11.05	11.07	11.07	-0.72%	2,615,800
Sep 29, 2026	11.24	11.32	11.11	11.15	11.15	-0.45%	3,034,711
Sep 28, 2026	11.41	11.58	11.20	11.20	11.20	-0.88%	5,211,571
Sep 24, 2026	11.28	11.48	11.26	11.30	11.30	0.27%	4,247,554
Sep 23, 2026	11.49	11.54	11.25	11.27	11.27	-2.84%	5,516,173
Sep 22, 2026	11.37	11.75	11.30	11.60	11.60	2.75%	8,361,728
Sep 21, 2026	11.01	11.36	10.83	11.29	11.29	3.77%	6,134,995
Sep 18, 2026	10.75	11.19	10.71	10.88	10.88	0.46%	6,913,038
Sep 17, 2026	10.40	10.94	10.25	10.83	10.83	4.84%	6,092,947
Sep 16, 2026	10.25	10.34	10.05	10.33	10.33	0.78%	2,583,330
Sep 15, 2026	10.38	10.41	10.22	10.25	10.25	-1.25%	1,571,890
Sep 14, 2026	10.28	10.44	10.23	10.38	10.38	1.17%	1,731,000
Sep 11, 2026	10.53	10.53	10.23	10.26	10.26	-2.29%	2,090,630
Sep 10, 2026	10.72	10.72	10.49	10.50	10.50	-1.87%	1,534,901
Sep 9, 2026	10.78	10.86	10.66	10.70	10.70	-1.56%	1,843,160
Sep 8, 2026	10.80	10.88	10.76	10.87	10.87	0.37%	1,801,100
Sep 7, 2026	10.87	10.96	10.80	10.83	10.83	-0.82%	2,268,100
Sep 4, 2026	10.90	11.06	10.77	10.92	10.92	0.46%	3,280,134
Sep 3, 2026	10.73	11.00	10.70	10.87	10.87	1.49%	4,674,932
Sep 2, 2026	10.66	10.77	10.52	10.71	10.71	-	2,624,220
Sep 1, 2026	10.68	10.78	10.64	10.71	10.71	0.56%	2,625,144
Aug 31, 2026	10.38	10.76	10.36	10.65	10.65	2.21%	4,407,400
Aug 28, 2026	10.30	10.43	10.26	10.42	10.42	1.36%	2,058,200
Aug 27, 2026	10.42	10.46	10.24	10.28	10.28	-1.34%	1,983,100
Aug 26, 2026	10.33	10.48	10.28	10.42	10.42	0.97%	2,058,630
Aug 25, 2026	10.15	10.34	9.99	10.32	10.32	1.67%	2,227,628
Aug 24, 2026	10.08	10.17	10.02	10.15	10.15	0.50%	1,538,047
Aug 21, 2026	10.20	10.20	9.99	10.10	10.10	-1.08%	2,216,860
Aug 20, 2026	10.08	10.28	10.05	10.21	10.21	1.79%	1,887,513
Aug 19, 2026	10.19	10.22	9.99	10.03	10.03	-2.15%	1,987,052
Aug 18, 2026	10.27	10.29	10.17	10.25	10.25	-0.29%	1,328,400
Aug 17, 2026	10.18	10.29	10.03	10.28	10.28	1.48%	1,970,100
Aug 14, 2026	10.16	10.25	10.10	10.13	10.13	-0.49%	1,567,800
Aug 13, 2026	10.34	10.34	10.18	10.18	10.18	-1.55%	2,175,360
Aug 12, 2026	10.30	10.36	10.25	10.34	10.34	0.19%	1,948,460
Aug 11, 2026	10.40	10.42	10.26	10.32	10.32	-0.67%	1,874,700
Aug 10, 2026	10.19	10.43	10.16	10.39	10.39	2.26%	2,678,285
Aug 7, 2026	10.20	10.20	10.01	10.16	10.16	-0.39%	2,398,000
Aug 6, 2026	10.21	10.26	10.07	10.20	10.20	-0.10%	2,026,613
Aug 5, 2026	10.25	10.31	10.14	10.21	10.21	-0.49%	3,003,419
Aug 4, 2026	10.39	10.40	10.21	10.26	10.26	-1.06%	2,445,501
Aug 3, 2026	10.16	10.39	10.16	10.37	10.37	1.17%	3,153,367
Jul 31, 2026	10.13	10.28	10.08	10.25	10.25	1.18%	2,868,067
Jul 30, 2026	10.00	10.18	10.00	10.13	10.13	0.90%	2,730,539
Jul 29, 2026	9.79	10.11	9.79	10.04	10.04	2.14%	2,355,665
Jul 28, 2026	9.71	9.87	9.68	9.83	9.83	0.92%	1,482,783
Jul 27, 2026	9.53	9.78	9.50	9.74	9.74	1.67%	1,378,000
Jul 24, 2026	9.66	9.85	9.56	9.58	9.58	-3.04%	1,686,600
Jul 23, 2026	9.66	9.88	9.63	9.88	9.88	2.17%	1,983,600
Jul 22, 2026	9.71	9.83	9.58	9.67	9.67	-0.72%	2,853,319