SHE:300929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.25	13.75	13.01	13.62	13.62	3.81%	4,026,294
May 21, 2026	13.67	13.95	13.02	13.12	13.12	-3.95%	4,905,446
May 20, 2026	13.97	13.97	13.50	13.66	13.66	-2.15%	3,662,810
May 19, 2026	14.00	14.19	13.72	13.96	13.96	-0.50%	3,190,894
May 18, 2026	13.95	14.03	13.72	14.03	14.03	1.15%	3,568,030
May 15, 2026	14.21	14.30	13.73	13.87	13.87	-2.39%	4,327,600
May 14, 2026	14.14	14.42	14.04	14.21	14.21	0.57%	3,705,340
May 13, 2026	14.22	14.37	13.94	14.13	14.13	-0.07%	3,644,200
May 12, 2026	14.43	14.59	14.06	14.14	14.14	-2.01%	3,908,780
May 11, 2026	14.72	14.73	14.11	14.43	14.43	-1.03%	4,971,985
May 8, 2026	14.18	14.85	14.12	14.58	14.58	2.82%	4,857,740
May 7, 2026	14.14	14.39	14.05	14.18	14.18	-0.49%	4,570,340
May 6, 2026	14.29	14.45	13.98	14.25	14.25	0.42%	6,087,058
Apr 30, 2026	14.00	14.20	13.80	14.19	14.19	1.36%	5,444,687
Apr 29, 2026	13.33	14.28	13.20	14.00	14.00	5.03%	8,550,642
Apr 28, 2026	13.11	13.60	13.10	13.33	13.33	1.52%	4,435,558
Apr 27, 2026	12.72	13.16	12.49	13.13	13.13	3.30%	4,257,900
Apr 24, 2026	12.49	12.82	12.26	12.71	12.71	1.19%	3,925,360
Apr 23, 2026	12.59	12.70	12.36	12.56	12.56	-0.08%	2,731,560
Apr 22, 2026	12.52	12.67	12.34	12.57	12.57	-0.32%	1,933,750
Apr 21, 2026	12.60	12.69	12.45	12.61	12.61	0.16%	2,543,874
Apr 20, 2026	12.51	12.63	12.31	12.59	12.59	1.12%	2,773,919
Apr 17, 2026	12.79	12.80	12.37	12.45	12.45	-2.81%	3,831,632
Apr 16, 2026	12.50	12.91	12.31	12.81	12.81	2.40%	3,112,000
Apr 15, 2026	12.62	12.71	12.42	12.51	12.51	-0.64%	2,690,980
Apr 14, 2026	12.88	12.93	12.27	12.59	12.59	-1.72%	4,078,200
Apr 13, 2026	12.88	13.04	12.59	12.81	12.81	-0.54%	2,670,480
Apr 10, 2026	12.90	13.04	12.75	12.88	12.88	0.31%	2,931,100
Apr 9, 2026	13.12	13.16	12.73	12.84	12.84	-2.65%	3,816,060
Apr 8, 2026	12.55	13.39	12.53	13.19	13.19	7.41%	6,464,251
Apr 7, 2026	11.84	12.50	11.65	12.28	12.28	4.69%	5,101,260
Apr 3, 2026	12.55	12.55	11.57	11.73	11.73	-5.71%	5,233,080
Apr 2, 2026	12.97	13.06	12.30	12.44	12.44	-3.86%	5,349,720
Apr 1, 2026	13.29	13.37	12.73	12.94	12.94	-0.69%	4,792,651
Mar 31, 2026	13.55	13.71	12.97	13.03	13.03	-3.62%	6,464,700
Mar 30, 2026	13.01	13.92	12.99	13.52	13.52	2.35%	9,862,815
Mar 27, 2026	12.67	13.25	12.52	13.21	13.21	4.02%	7,119,495
Mar 26, 2026	12.54	12.74	12.28	12.70	12.70	1.28%	5,575,260
Mar 25, 2026	12.00	12.68	12.00	12.54	12.54	4.15%	5,616,780
Mar 24, 2026	11.45	12.07	11.25	12.04	12.04	8.66%	6,049,100
Mar 23, 2026	11.64	11.83	10.97	11.08	11.08	-6.34%	6,350,121
Mar 20, 2026	12.48	12.68	11.78	11.83	11.83	-4.44%	5,719,519
Mar 19, 2026	12.67	12.74	12.31	12.38	12.38	-2.75%	3,272,772
Mar 18, 2026	12.40	12.75	12.26	12.73	12.73	2.66%	3,199,980
Mar 17, 2026	12.68	12.76	12.38	12.40	12.40	-2.36%	3,332,600
Mar 16, 2026	12.56	12.87	12.52	12.70	12.70	0.63%	3,464,480
Mar 13, 2026	12.69	12.94	12.58	12.62	12.62	-0.55%	3,130,366
Mar 12, 2026	12.80	12.98	12.62	12.69	12.69	-0.94%	3,165,357
Mar 11, 2026	12.93	13.05	12.63	12.81	12.81	-0.85%	3,730,860
Mar 10, 2026	12.49	12.93	12.49	12.92	12.92	4.19%	4,087,610