SHE:300929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	12.16	12.31	11.85	11.89	11.89	-2.14%	4,438,841
Mar 2, 2026	12.58	12.59	11.92	12.15	12.15	-3.88%	4,073,820
Feb 27, 2026	12.65	12.74	12.44	12.64	12.64	-0.08%	2,645,565
Feb 26, 2026	12.73	12.79	12.47	12.65	12.65	-	3,385,940
Feb 25, 2026	12.72	12.80	12.62	12.65	12.65	-0.39%	2,351,424
Feb 24, 2026	12.44	12.74	12.40	12.70	12.70	3.00%	3,086,843
Feb 13, 2026	12.30	12.46	12.20	12.33	12.33	0.24%	2,560,285
Feb 12, 2026	12.48	12.50	12.22	12.30	12.30	-1.36%	3,375,740
Feb 11, 2026	12.50	12.57	12.40	12.47	12.47	-0.24%	2,407,240
Feb 10, 2026	12.50	12.60	12.32	12.50	12.50	0.48%	2,482,320
Feb 9, 2026	12.45	12.73	12.40	12.44	12.44	1.22%	2,970,200
Feb 6, 2026	12.18	12.44	12.02	12.29	12.29	1.57%	2,631,584
Feb 5, 2026	12.11	12.28	12.04	12.10	12.10	-	2,739,340
Feb 4, 2026	12.05	12.27	11.97	12.10	12.10	1.09%	4,468,134
Feb 3, 2026	11.88	12.08	11.80	11.97	11.97	1.79%	3,330,799
Feb 2, 2026	11.89	12.15	11.72	11.76	11.76	-1.51%	5,460,120
Jan 30, 2026	11.60	11.99	11.48	11.94	11.94	3.02%	3,784,500
Jan 29, 2026	11.59	11.86	11.42	11.59	11.59	-	3,322,776
Jan 28, 2026	11.93	11.95	11.54	11.59	11.59	-2.93%	3,514,300
Jan 27, 2026	11.91	12.03	11.56	11.94	11.94	-0.08%	3,601,081
Jan 26, 2026	12.14	12.19	11.85	11.95	11.95	-1.40%	3,640,148
Jan 23, 2026	12.17	12.19	11.96	12.12	12.12	-0.33%	2,722,920
Jan 22, 2026	11.90	12.18	11.85	12.16	12.16	2.79%	3,073,760
Jan 21, 2026	11.58	11.87	11.51	11.83	11.83	1.98%	2,796,900
Jan 20, 2026	11.69	11.74	11.52	11.60	11.60	-	3,079,940
Jan 19, 2026	11.27	11.61	11.21	11.60	11.60	2.84%	3,383,348
Jan 16, 2026	11.40	11.45	11.14	11.28	11.28	-0.62%	2,396,476
Jan 15, 2026	11.25	11.42	11.19	11.35	11.35	0.62%	2,547,016
Jan 14, 2026	11.31	11.50	11.01	11.28	11.28	-0.35%	3,713,029
Jan 13, 2026	11.25	11.42	11.13	11.32	11.32	0.71%	3,265,720
Jan 12, 2026	11.13	11.34	11.06	11.24	11.24	1.54%	3,292,151
Jan 9, 2026	10.97	11.14	10.89	11.07	11.07	1.00%	3,789,620
Jan 8, 2026	10.68	11.06	10.60	10.96	10.96	2.81%	4,584,101
Jan 7, 2026	10.73	10.89	10.61	10.66	10.66	-0.65%	3,711,888
Jan 6, 2026	10.82	11.00	10.73	10.73	10.73	-0.46%	3,957,782
Jan 5, 2026	10.76	11.00	10.71	10.78	10.78	0.28%	3,266,873
Dec 31, 2025	10.74	10.77	10.49	10.75	10.75	0.19%	2,525,622
Dec 30, 2025	10.75	10.91	10.58	10.73	10.73	-0.74%	2,670,200
Dec 29, 2025	10.74	10.90	10.63	10.81	10.81	-	2,686,660
Dec 26, 2025	10.91	11.02	10.80	10.81	10.81	-1.19%	2,795,520
Dec 25, 2025	10.87	10.97	10.77	10.94	10.94	0.64%	2,191,580
Dec 24, 2025	10.76	10.97	10.75	10.87	10.87	0.65%	2,661,920
Dec 23, 2025	10.80	10.87	10.66	10.80	10.80	-0.28%	2,765,620
Dec 22, 2025	11.05	11.08	10.81	10.83	10.83	-1.37%	3,827,120
Dec 19, 2025	11.20	11.45	10.75	10.98	10.98	2.91%	4,614,377
Dec 18, 2025	10.34	10.85	10.27	10.67	10.67	3.09%	3,374,900
Dec 17, 2025	10.39	10.48	10.16	10.35	10.35	-0.67%	2,978,637
Dec 16, 2025	10.71	10.79	10.38	10.42	10.42	-2.71%	2,979,302
Dec 15, 2025	10.57	10.87	10.45	10.71	10.71	0.94%	3,810,883
Dec 12, 2025	10.91	11.06	10.56	10.61	10.61	-3.11%	4,874,667