SHE:300829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	17.00	17.30	16.97	16.97	-	-2.08%	947,500
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
Apr 20, 2026	17.95	18.04	17.67	18.02	17.92	0.33%	3,920,199
Apr 17, 2026	18.33	18.44	17.83	17.96	17.86	-2.50%	5,342,560
Apr 16, 2026	18.17	18.46	17.85	18.42	18.31	1.54%	5,139,197
Apr 15, 2026	18.50	18.53	18.08	18.14	18.04	-1.63%	4,765,700
Apr 14, 2026	18.84	18.92	18.31	18.44	18.33	-1.65%	5,655,300
Apr 13, 2026	19.00	19.00	18.58	18.75	18.64	-1.99%	4,420,100
Apr 10, 2026	19.17	19.25	18.88	19.13	19.02	0.63%	4,176,600
Apr 9, 2026	18.80	19.50	18.69	19.01	18.90	0.48%	6,376,099
Apr 8, 2026	18.77	18.95	18.50	18.92	18.81	2.83%	5,800,900
Apr 7, 2026	17.80	18.41	17.65	18.40	18.29	2.85%	7,229,860
Apr 3, 2026	19.58	19.61	17.83	17.89	17.79	-8.30%	11,301,930
Apr 2, 2026	19.75	20.25	19.39	19.51	19.40	-1.56%	5,583,200
Apr 1, 2026	20.00	20.23	19.65	19.82	19.71	0.66%	6,056,333
Mar 31, 2026	20.69	20.81	19.69	19.69	19.58	-5.38%	9,953,829
Mar 30, 2026	20.75	20.99	20.47	20.81	20.69	-1.09%	7,750,327
Mar 27, 2026	20.20	21.43	20.11	21.04	20.92	2.99%	12,782,560