SHE:300829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	19.58	19.75	18.14	18.14	-	-7.02%	7,140,313
Apr 2, 2026	19.75	20.25	19.39	19.51	19.51	-1.56%	5,583,200
Apr 1, 2026	20.00	20.23	19.65	19.82	19.82	0.66%	6,056,833
Mar 31, 2026	20.69	20.81	19.69	19.69	19.69	-5.38%	9,953,829
Mar 30, 2026	20.75	20.99	20.47	20.81	20.81	-1.09%	7,750,327
Mar 27, 2026	20.20	21.43	20.11	21.04	21.04	2.99%	12,782,560
Mar 26, 2026	20.78	21.09	20.31	20.43	20.43	-1.49%	7,310,676
Mar 25, 2026	20.74	21.02	20.36	20.74	20.74	1.07%	8,779,198
Mar 24, 2026	19.79	20.58	19.16	20.52	20.52	5.39%	11,897,300
Mar 23, 2026	19.45	20.25	19.20	19.47	19.47	-2.41%	10,881,090
Mar 20, 2026	21.18	21.20	19.88	19.95	19.95	-4.18%	11,739,780
Mar 19, 2026	20.97	21.65	20.60	20.82	20.82	0.19%	13,337,780
Mar 18, 2026	20.98	21.09	20.45	20.78	20.78	-1.14%	8,711,899
Mar 17, 2026	21.33	21.94	20.92	21.02	21.02	-2.41%	14,231,480
Mar 16, 2026	20.35	21.60	20.11	21.54	21.54	5.69%	19,551,739
Mar 13, 2026	20.88	21.38	20.22	20.38	20.38	-1.92%	14,261,760
Mar 12, 2026	21.55	21.55	20.50	20.78	20.78	-2.58%	15,088,720
Mar 11, 2026	21.20	22.00	21.04	21.33	21.33	-0.84%	17,722,790
Mar 10, 2026	20.01	21.95	19.93	21.51	21.51	5.44%	22,648,501
Mar 9, 2026	20.33	20.93	20.10	20.40	20.40	-0.15%	16,002,460
Mar 6, 2026	20.39	20.86	20.02	20.43	20.43	-2.25%	14,998,730
Mar 5, 2026	19.90	21.20	19.44	20.90	20.90	3.98%	24,838,311
Mar 4, 2026	19.12	20.17	18.85	20.10	20.10	3.61%	24,177,434
Mar 3, 2026	18.74	19.90	18.46	19.40	19.40	4.19%	17,563,040
Mar 2, 2026	18.75	19.05	18.37	18.62	18.62	-2.36%	4,327,485
Feb 27, 2026	18.98	19.24	18.86	19.07	19.07	-0.10%	3,523,631
Feb 26, 2026	19.01	19.26	18.95	19.09	19.09	0.21%	4,946,411
Feb 25, 2026	18.63	19.39	18.63	19.05	19.05	2.36%	7,138,108
Feb 24, 2026	18.37	18.65	18.17	18.61	18.61	2.48%	3,637,093
Feb 13, 2026	18.21	18.50	18.14	18.16	18.16	-0.44%	2,840,174
Feb 12, 2026	18.51	18.78	18.23	18.24	18.24	-1.78%	3,978,913
Feb 11, 2026	18.25	18.94	18.20	18.57	18.57	1.75%	5,581,393
Feb 10, 2026	18.42	18.50	18.22	18.25	18.25	-0.92%	2,728,141
Feb 9, 2026	18.44	18.65	18.33	18.42	18.42	0.77%	3,919,003
Feb 6, 2026	17.90	18.47	17.85	18.28	18.28	1.22%	3,900,274
Feb 5, 2026	18.38	18.56	18.00	18.06	18.06	-1.85%	4,468,780
Feb 4, 2026	18.26	18.55	18.16	18.40	18.40	-0.11%	4,235,940
Feb 3, 2026	18.28	18.47	18.10	18.42	18.42	1.66%	4,823,275
Feb 2, 2026	18.90	18.91	18.08	18.12	18.12	-4.88%	8,137,981
Jan 30, 2026	18.70	19.17	18.26	19.05	19.05	1.17%	10,373,050
Jan 29, 2026	18.56	18.97	18.52	18.83	18.83	0.27%	6,206,290
Jan 28, 2026	18.60	18.95	18.50	18.78	18.78	1.02%	6,869,518
Jan 27, 2026	18.62	18.75	18.20	18.59	18.59	-0.69%	5,554,527
Jan 26, 2026	18.74	18.89	18.50	18.72	18.72	-0.11%	7,320,566
Jan 23, 2026	18.90	18.90	18.63	18.74	18.74	-0.27%	5,873,115
Jan 22, 2026	18.56	19.11	18.42	18.79	18.79	0.91%	7,499,677
Jan 21, 2026	18.30	18.64	18.18	18.62	18.62	0.92%	6,560,505
Jan 20, 2026	18.28	18.72	18.13	18.45	18.45	0.93%	7,249,377
Jan 19, 2026	17.44	18.53	17.41	18.28	18.28	4.22%	9,172,406
Jan 16, 2026	17.49	17.59	17.37	17.54	17.54	0.46%	3,270,275