SHE:300829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.00	18.18	17.36	17.49	17.49	-4.01%	7,763,260
Apr 27, 2026	17.90	18.30	17.75	18.22	18.22	1.17%	5,793,207
Apr 24, 2026	18.22	18.34	17.71	18.01	18.01	-1.58%	6,840,685
Apr 23, 2026	17.90	18.70	17.64	18.30	18.30	2.18%	9,763,010
Apr 22, 2026	17.88	18.22	17.83	17.91	17.91	1.02%	5,775,628
Apr 21, 2026	18.02	18.08	17.55	17.73	17.73	-1.61%	4,038,044
Apr 20, 2026	17.95	18.04	17.67	18.02	18.02	0.33%	3,920,199
Apr 17, 2026	18.33	18.44	17.83	17.96	17.96	-2.50%	5,342,560
Apr 16, 2026	18.17	18.46	17.85	18.42	18.42	1.54%	5,139,197
Apr 15, 2026	18.50	18.53	18.08	18.14	18.14	-1.63%	4,765,700
Apr 14, 2026	18.84	18.92	18.31	18.44	18.44	-1.65%	5,655,300
Apr 13, 2026	19.00	19.00	18.58	18.75	18.75	-1.99%	4,420,100
Apr 10, 2026	19.17	19.25	18.88	19.13	19.13	0.63%	4,176,600
Apr 9, 2026	18.80	19.50	18.69	19.01	19.01	0.48%	6,376,099
Apr 8, 2026	18.77	18.95	18.50	18.92	18.92	2.83%	5,800,900
Apr 7, 2026	17.80	18.41	17.65	18.40	18.40	2.85%	7,229,860
Apr 3, 2026	19.58	19.61	17.83	17.89	17.89	-8.30%	11,301,930
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