SHE:300829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	14.14	14.14	12.99	13.02	-	-4.12%	2,187,940
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
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