SHE:300729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	10.34	10.76	10.34	10.48	-	-0.47%	1,860,300
Jun 12, 2026	10.34	10.60	10.32	10.53	10.53	2.33%	1,800,191
Jun 11, 2026	10.36	10.49	10.15	10.29	10.29	-1.72%	2,058,446
Jun 10, 2026	10.52	10.70	10.37	10.47	10.47	-1.41%	1,611,450
Jun 9, 2026	10.66	10.73	10.54	10.62	10.62	-0.38%	1,464,980
Jun 8, 2026	10.48	10.70	10.40	10.66	10.66	-2.02%	3,564,108
Jun 5, 2026	10.78	10.90	10.47	10.88	10.88	1.97%	4,222,160
Jun 4, 2026	10.98	11.06	10.52	10.67	10.67	-3.70%	4,938,790
Jun 3, 2026	11.25	11.26	11.00	11.08	11.08	-1.25%	2,094,322
Jun 2, 2026	11.56	11.67	11.13	11.22	11.22	-3.36%	3,810,900
Jun 1, 2026	11.44	11.74	11.27	11.61	11.61	1.57%	2,413,676
May 29, 2026	11.49	11.63	11.42	11.43	11.43	-0.17%	2,399,202
May 28, 2026	11.60	11.70	11.34	11.45	11.45	-0.52%	3,148,444
May 27, 2026	11.83	11.98	11.56	11.81	11.51	-0.17%	4,018,751
May 26, 2026	12.10	12.15	11.72	11.83	11.53	-2.71%	3,388,605
May 25, 2026	12.25	12.34	12.08	12.16	11.85	-0.73%	2,105,783
May 22, 2026	12.09	12.28	11.90	12.25	11.94	1.83%	2,837,614
May 21, 2026	12.40	12.42	12.01	12.03	11.72	-1.72%	2,983,408
May 20, 2026	12.55	12.57	12.15	12.24	11.93	-2.47%	3,406,134
May 19, 2026	12.39	12.60	12.24	12.55	12.23	0.97%	3,008,506
May 18, 2026	12.68	12.68	12.21	12.43	12.11	-1.97%	4,405,109
May 15, 2026	12.70	13.21	12.56	12.68	12.36	-0.16%	5,750,228
May 14, 2026	13.21	13.24	12.68	12.70	12.38	-3.50%	5,865,740
May 13, 2026	12.49	13.30	12.37	13.16	12.83	5.62%	8,985,344
May 12, 2026	12.82	12.85	12.37	12.46	12.14	-2.81%	3,532,015
May 11, 2026	12.78	12.85	12.64	12.82	12.49	0.87%	3,255,513
May 8, 2026	12.49	12.76	12.49	12.71	12.39	1.76%	3,092,521
May 7, 2026	12.40	12.69	12.40	12.49	12.17	0.40%	3,618,110
May 6, 2026	12.38	12.49	12.36	12.44	12.12	0.40%	3,106,954
Apr 30, 2026	12.54	12.61	12.34	12.39	12.08	-1.35%	3,610,158
Apr 29, 2026	12.33	12.62	12.24	12.56	12.24	1.87%	3,341,604
Apr 28, 2026	12.32	12.45	12.20	12.33	12.02	-0.08%	2,802,179
Apr 27, 2026	12.30	12.40	12.03	12.34	12.03	-5.15%	8,198,806
Apr 24, 2026	12.90	13.04	12.85	13.01	12.68	-0.08%	3,228,999
Apr 23, 2026	13.04	13.11	12.81	13.02	12.69	-0.08%	3,379,227
Apr 22, 2026	13.08	13.10	12.96	13.03	12.70	-0.69%	2,247,265
Apr 21, 2026	13.26	13.30	13.04	13.12	12.79	-1.06%	3,007,649
Apr 20, 2026	13.05	13.32	12.95	13.26	12.92	1.38%	3,754,959
Apr 17, 2026	12.90	13.22	12.90	13.08	12.75	0.31%	4,519,556
Apr 16, 2026	12.65	13.20	12.62	13.04	12.71	3.66%	6,563,375
Apr 15, 2026	12.68	12.72	12.50	12.58	12.26	-0.63%	3,408,369
Apr 14, 2026	12.67	12.74	12.56	12.66	12.34	0.32%	2,352,741
Apr 13, 2026	12.49	12.66	12.44	12.62	12.30	0.48%	2,680,687
Apr 10, 2026	12.39	12.64	12.32	12.56	12.24	2.28%	3,573,980
Apr 9, 2026	12.50	12.53	12.25	12.28	11.97	-2.23%	2,969,300
Apr 8, 2026	12.37	12.59	12.29	12.56	12.24	3.46%	3,440,300
Apr 7, 2026	12.13	12.23	12.06	12.14	11.83	0.25%	2,304,200
Apr 3, 2026	12.20	12.21	11.97	12.11	11.80	-0.33%	2,834,200
Apr 2, 2026	12.35	12.39	12.05	12.15	11.84	-1.62%	2,379,100
Apr 1, 2026	12.24	12.40	12.15	12.35	12.04	2.40%	2,291,210