SHE:300829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	15.01	15.09	14.75	15.04	15.04	-0.27%	3,670,274
Aug 20, 2026	15.20	15.37	14.99	15.08	15.08	-0.07%	4,390,438
Aug 19, 2026	16.07	16.19	15.07	15.09	15.09	-7.88%	8,609,265
Aug 18, 2026	15.94	16.47	15.62	16.38	16.38	1.87%	11,752,392
Aug 17, 2026	15.71	16.79	15.49	16.08	16.08	7.20%	14,065,683
Aug 14, 2026	14.68	15.28	14.68	15.00	15.00	1.35%	3,818,960
Aug 13, 2026	14.88	15.19	14.78	14.80	14.80	-0.47%	3,210,217
Aug 12, 2026	14.72	14.95	14.61	14.87	14.87	0.75%	2,243,907
Aug 11, 2026	14.84	14.84	14.61	14.76	14.76	-0.54%	2,427,707
Aug 10, 2026	14.55	14.88	14.52	14.84	14.84	1.99%	4,008,030
Aug 7, 2026	14.55	14.65	14.14	14.55	14.55	0.62%	3,594,934
Aug 6, 2026	14.44	14.49	14.09	14.46	14.46	-0.28%	2,609,287
Aug 5, 2026	14.55	14.64	14.37	14.50	14.50	-0.34%	2,698,160
Aug 4, 2026	14.83	14.97	14.50	14.55	14.55	-0.89%	2,793,782
Aug 3, 2026	14.50	14.74	14.41	14.68	14.68	0.89%	1,961,400
Jul 31, 2026	14.30	14.89	14.28	14.55	14.55	0.14%	4,418,360
Jul 30, 2026	14.00	15.23	13.97	14.53	14.53	2.69%	6,855,260
Jul 29, 2026	13.50	14.16	13.49	14.15	14.15	4.51%	3,360,598
Jul 28, 2026	13.28	13.60	13.25	13.54	13.54	1.35%	1,750,900
Jul 27, 2026	12.94	13.39	12.94	13.36	13.36	2.61%	1,783,700
Jul 24, 2026	13.53	13.53	12.99	13.02	13.02	-4.12%	2,173,540
Jul 23, 2026	13.20	13.59	13.13	13.58	13.58	2.96%	2,147,800
Jul 22, 2026	13.37	13.48	13.06	13.19	13.19	-1.64%	2,121,960
Jul 21, 2026	13.70	13.70	13.05	13.41	13.41	-1.47%	3,493,386
Jul 20, 2026	14.00	14.26	13.46	13.61	13.61	-2.23%	3,487,742
Jul 17, 2026	14.14	14.43	13.68	13.92	13.92	-1.28%	3,151,329
Jul 16, 2026	14.04	14.24	13.83	14.10	14.10	0.14%	1,906,380
Jul 15, 2026	13.73	14.10	13.63	14.08	14.08	2.10%	2,275,699
Jul 14, 2026	13.53	13.80	13.37	13.79	13.79	2.22%	2,292,100
Jul 13, 2026	14.03	14.03	13.47	13.49	13.49	-3.85%	2,615,016
Jul 10, 2026	13.95	14.30	13.83	14.03	14.03	0.57%	2,807,938
Jul 9, 2026	13.78	14.05	13.52	13.95	13.95	1.23%	3,131,400
Jul 8, 2026	14.01	14.28	13.75	13.78	13.78	-1.85%	3,124,082
Jul 7, 2026	15.00	15.02	14.03	14.04	14.04	-5.14%	4,056,340
Jul 6, 2026	14.32	15.00	14.23	14.80	14.80	3.35%	4,812,782
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