SHE:300729 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	10.10	10.20	9.67	9.74	9.74	-2.50%	4,467,230
Jul 20, 2026	10.00	10.20	9.83	9.99	9.99	1.11%	2,986,672
Jul 17, 2026	10.09	10.19	9.82	9.88	9.88	-1.79%	2,966,121
Jul 16, 2026	9.88	10.12	9.79	10.06	10.06	1.21%	2,357,091
Jul 15, 2026	9.76	9.98	9.68	9.94	9.94	2.05%	2,537,738
Jul 14, 2026	9.58	9.77	9.50	9.74	9.74	1.14%	2,298,407
Jul 13, 2026	9.69	9.75	9.56	9.63	9.63	-0.82%	2,846,320
Jul 10, 2026	9.57	9.86	9.44	9.71	9.71	0.83%	3,703,030
Jul 9, 2026	9.82	9.88	9.47	9.63	9.63	-1.93%	3,441,820
Jul 8, 2026	9.74	9.92	9.68	9.82	9.82	-	2,004,101
Jul 7, 2026	10.14	10.14	9.74	9.82	9.82	-2.48%	2,171,078
Jul 6, 2026	10.00	10.14	9.93	10.07	10.07	0.10%	2,278,697
Jul 3, 2026	9.90	10.26	9.85	10.06	10.06	2.34%	3,699,050
Jul 2, 2026	9.75	9.95	9.74	9.83	9.83	0.41%	2,530,735
Jul 1, 2026	9.62	9.92	9.50	9.79	9.79	1.77%	2,970,244
Jun 30, 2026	9.73	9.85	9.51	9.62	9.62	-1.84%	2,828,820
Jun 29, 2026	9.70	9.92	9.58	9.80	9.80	0.51%	2,746,377
Jun 26, 2026	9.71	9.98	9.55	9.75	9.75	-0.51%	3,801,277
Jun 25, 2026	10.10	10.10	9.77	9.80	9.80	-2.00%	3,152,550
Jun 24, 2026	10.32	10.35	9.97	10.00	10.00	-2.91%	3,048,125
Jun 23, 2026	10.26	10.55	10.25	10.30	10.30	-0.19%	1,927,046
Jun 22, 2026	10.25	10.33	9.94	10.32	10.32	-0.29%	3,229,942
Jun 18, 2026	10.35	10.44	10.26	10.35	10.35	-0.19%	1,650,910
Jun 17, 2026	10.54	10.54	10.28	10.37	10.37	-1.61%	1,636,639