SHE:300829 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	14.81	14.94	14.65	14.86	14.86	0.34%	2,272,978
Aug 26, 2026	14.80	14.93	14.68	14.81	14.81	-0.54%	2,358,897
Aug 25, 2026	14.48	14.93	14.40	14.89	14.89	1.78%	3,395,608
Aug 24, 2026	15.00	15.02	14.56	14.63	14.63	-2.73%	3,140,521
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