SHE:300829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	26.71	29.57	26.71	28.62	-	0.53%	27,636,068
Nov 12, 2026	25.06	30.07	24.66	28.47	-	13.61%	37,943,675
Nov 11, 2026	24.51	25.45	23.20	25.06	25.06	0.76%	22,479,888
Nov 10, 2026	25.35	25.55	24.46	24.87	24.87	-0.96%	14,091,647
Nov 9, 2026	26.71	26.71	25.00	25.11	25.11	-4.89%	17,095,940
Nov 6, 2026	26.41	27.74	26.16	26.40	26.40	-3.15%	19,879,944
Nov 5, 2026	24.36	27.90	24.30	27.26	27.26	8.17%	27,223,011
Nov 4, 2026	22.64	25.50	22.23	25.20	25.20	10.04%	29,146,791
Nov 3, 2026	23.72	24.30	22.46	22.90	22.90	-5.37%	20,526,349
Nov 2, 2026	24.67	25.20	23.46	24.20	24.20	-0.58%	27,156,311
Oct 30, 2026	21.18	25.66	20.80	24.34	24.34	13.84%	35,693,339
Oct 29, 2026	23.27	23.40	21.38	21.38	21.38	-9.18%	21,884,184
Oct 28, 2026	22.18	23.80	21.20	23.54	23.54	6.13%	27,344,580
Oct 27, 2026	21.92	23.37	20.64	22.18	22.18	-1.81%	33,853,344
Oct 26, 2026	20.80	23.42	20.70	22.59	22.59	11.83%	35,636,725
Oct 23, 2026	19.90	20.43	18.88	20.20	20.20	-2.13%	16,325,812
Oct 22, 2026	21.92	21.93	20.23	20.64	20.64	-6.69%	18,991,004
Oct 21, 2026	22.51	23.39	21.90	22.12	22.12	-2.47%	16,211,324
Oct 20, 2026	22.74	23.44	22.50	22.68	22.68	-2.24%	14,793,212
Oct 19, 2026	23.41	24.15	22.30	23.20	23.20	-3.37%	18,654,267
Oct 16, 2026	24.90	24.98	23.68	24.01	24.01	-2.08%	21,037,407
Oct 15, 2026	25.68	26.20	24.40	24.52	24.52	-8.16%	28,160,220
Oct 14, 2026	27.41	29.37	26.36	26.70	26.70	-7.45%	40,090,830
Oct 13, 2026	26.58	29.70	25.92	28.85	28.85	2.96%	50,303,680
Oct 12, 2026	25.12	28.02	24.35	28.02	28.02	20.00%	23,756,680
Oct 9, 2026	21.31	23.85	20.80	23.35	23.35	9.83%	34,775,241
Oct 8, 2026	22.40	22.64	20.95	21.26	21.26	-3.19%	22,096,292
Sep 30, 2026	22.97	23.19	21.70	21.96	21.96	-4.40%	25,972,140
Sep 29, 2026	22.46	23.79	22.00	22.97	22.97	1.19%	32,576,570
Sep 28, 2026	27.29	27.50	22.49	22.70	22.70	-17.63%	43,415,713
Sep 24, 2026	29.24	30.80	26.72	27.56	27.56	-4.04%	48,224,010
Sep 23, 2026	27.88	29.38	27.01	28.72	28.72	4.06%	32,831,640
Sep 22, 2026	27.21	28.55	26.53	27.60	27.60	7.31%	43,253,213
Sep 21, 2026	21.45	25.72	21.26	25.72	25.72	20.02%	32,608,301
Sep 18, 2026	21.16	21.90	20.06	21.43	21.43	2.24%	23,753,139
Sep 17, 2026	18.36	21.28	18.29	20.96	20.96	14.10%	35,814,890
Sep 16, 2026	18.79	19.47	18.23	18.37	18.37	0.66%	18,163,040
Sep 15, 2026	18.00	18.43	17.70	18.25	18.25	2.47%	13,498,450
Sep 14, 2026	16.90	18.18	16.65	17.81	17.81	7.10%	13,799,510
Sep 11, 2026	16.90	17.13	16.51	16.63	16.63	-2.35%	5,811,600
Sep 10, 2026	17.10	17.40	16.80	17.03	17.03	-1.45%	5,280,502
Sep 9, 2026	17.24	17.59	17.10	17.28	17.28	0.17%	5,405,240
Sep 8, 2026	17.75	18.16	17.13	17.25	17.25	-2.82%	9,456,489
Sep 7, 2026	17.60	18.20	17.17	17.75	17.75	1.54%	12,155,450
Sep 4, 2026	16.22	17.99	16.14	17.48	17.48	7.31%	18,555,368
Sep 3, 2026	15.59	16.56	15.31	16.29	16.29	3.49%	9,080,021
Sep 2, 2026	15.63	16.08	15.20	15.74	15.74	-1.75%	8,178,377
Sep 1, 2026	15.20	16.37	15.10	16.02	16.02	5.74%	9,562,796
Aug 31, 2026	15.01	15.41	15.01	15.15	15.15	0.20%	3,661,800
Aug 28, 2026	14.88	15.28	14.82	15.12	15.12	1.75%	4,098,105