SHE:300829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2026	17.38	17.67	17.33	17.46	17.46	-0.46%	3,335,187
Jan 14, 2026	17.28	17.71	17.17	17.54	17.54	1.04%	6,392,940
Jan 13, 2026	17.43	17.68	17.30	17.36	17.36	-0.34%	5,316,487
Jan 12, 2026	17.24	17.44	17.15	17.42	17.42	1.16%	5,068,122
Jan 9, 2026	17.29	17.30	17.10	17.22	17.22	0.12%	4,401,211
Jan 8, 2026	17.03	17.26	16.99	17.20	17.20	0.76%	3,239,425
Jan 7, 2026	17.03	17.33	16.88	17.07	17.07	0.29%	4,396,120
Jan 6, 2026	16.88	17.07	16.83	17.02	17.02	0.89%	3,682,495
Jan 5, 2026	16.66	16.91	16.66	16.87	16.87	1.69%	2,515,784
Dec 31, 2025	16.60	16.62	16.41	16.59	16.59	0.06%	2,027,820
Dec 30, 2025	16.73	16.78	16.48	16.58	16.58	-0.66%	2,501,663
Dec 29, 2025	16.82	16.84	16.62	16.69	16.69	-0.65%	2,144,116
Dec 26, 2025	16.95	16.99	16.75	16.80	16.80	-0.83%	2,602,617
Dec 25, 2025	16.89	16.99	16.75	16.94	16.94	0.30%	2,266,527
Dec 24, 2025	16.88	16.95	16.72	16.89	16.89	0.42%	2,330,580