SHE:300829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	14.01	14.50	14.01	14.32	14.32	2.21%	3,494,900
Jul 2, 2026	13.99	14.40	13.91	14.01	14.01	0.21%	4,348,987
Jul 1, 2026	13.79	14.17	13.61	13.98	13.98	1.82%	4,532,487
Jun 30, 2026	13.66	13.83	13.46	13.73	13.73	0.15%	2,673,487
Jun 29, 2026	13.71	13.89	13.45	13.71	13.71	-0.07%	3,588,007
Jun 26, 2026	14.04	14.13	13.61	13.72	13.72	-1.86%	3,678,526
Jun 25, 2026	14.25	14.25	13.83	13.98	13.98	-2.31%	4,476,800
Jun 24, 2026	14.71	14.80	14.05	14.31	14.31	-3.90%	5,274,280
Jun 23, 2026	14.90	15.18	14.77	14.89	14.89	-	3,641,617
Jun 22, 2026	15.12	15.12	14.38	14.89	14.89	-1.39%	4,385,320
Jun 18, 2026	15.00	15.18	14.70	15.10	15.10	-	4,126,077
Jun 17, 2026	15.60	15.60	14.94	15.10	15.10	-3.45%	5,377,304
Jun 16, 2026	15.99	15.99	15.46	15.64	15.64	-2.07%	4,735,821
Jun 15, 2026	16.14	16.33	15.76	15.97	15.97	-0.50%	3,451,200
Jun 12, 2026	16.00	16.27	15.48	16.05	16.05	1.26%	4,619,880
Jun 11, 2026	16.79	16.90	15.65	15.85	15.85	-5.65%	5,650,380
Jun 10, 2026	17.20	17.30	16.72	16.80	16.80	-3.06%	3,246,500
Jun 9, 2026	17.00	17.33	16.83	17.33	17.33	2.61%	2,775,120
Jun 8, 2026	16.83	17.12	16.66	16.89	16.89	-1.86%	3,038,908
Jun 5, 2026	17.22	17.54	16.74	17.31	17.21	-0.46%	4,884,060
Jun 4, 2026	17.18	17.55	17.06	17.39	17.29	0.46%	3,600,400
Jun 3, 2026	17.51	17.52	17.04	17.31	17.21	-1.48%	4,698,700
Jun 2, 2026	17.87	17.93	17.26	17.57	17.47	-1.68%	5,320,100
Jun 1, 2026	18.48	18.49	17.86	17.87	17.77	-5.20%	7,755,667
May 29, 2026	19.73	19.79	18.81	18.85	18.74	-5.09%	8,813,004
May 28, 2026	19.46	19.98	19.45	19.86	19.75	1.74%	8,804,275
May 27, 2026	19.70	20.29	19.42	19.52	19.41	-2.35%	10,314,290
May 26, 2026	18.90	19.99	18.63	19.99	19.87	5.27%	11,099,120
May 25, 2026	19.44	19.83	18.93	18.99	18.88	-2.31%	7,895,220
May 22, 2026	18.66	19.50	18.66	19.44	19.33	3.29%	7,437,897
May 21, 2026	19.34	19.66	18.72	18.82	18.71	-3.54%	8,365,707
May 20, 2026	18.87	19.58	18.48	19.51	19.40	3.01%	11,146,600
May 19, 2026	18.76	19.05	18.70	18.94	18.83	0.58%	5,963,813
May 18, 2026	18.70	18.99	18.36	18.83	18.72	-	6,471,568
May 15, 2026	18.81	19.27	18.57	18.83	18.72	0.05%	7,456,500
May 14, 2026	19.06	19.34	18.69	18.82	18.71	-1.21%	9,456,261
May 13, 2026	19.61	19.66	18.88	19.05	18.94	-3.64%	12,854,090
May 12, 2026	17.72	19.98	17.71	19.77	19.66	11.01%	21,807,800
May 11, 2026	18.02	18.05	17.59	17.81	17.71	-1.17%	5,986,360
May 8, 2026	17.56	18.15	17.36	18.02	17.92	2.62%	6,257,157
May 7, 2026	17.40	17.57	17.01	17.56	17.46	1.27%	6,353,205
May 6, 2026	17.52	17.62	17.25	17.34	17.24	-0.29%	5,644,809
Apr 30, 2026	17.68	17.78	17.35	17.39	17.29	-1.64%	4,537,246
Apr 29, 2026	17.50	17.83	17.30	17.68	17.58	1.09%	4,448,050
Apr 28, 2026	18.00	18.18	17.36	17.49	17.39	-4.01%	7,763,260
Apr 27, 2026	17.90	18.30	17.75	18.22	18.11	1.17%	5,793,207
Apr 24, 2026	18.22	18.34	17.71	18.01	17.91	-1.58%	6,840,685
Apr 23, 2026	17.90	18.70	17.64	18.30	18.19	2.18%	9,763,010
Apr 22, 2026	17.88	18.22	17.83	17.91	17.81	1.02%	5,775,628
Apr 21, 2026	18.02	18.08	17.55	17.73	17.63	-1.61%	4,038,044