SHE:300729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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