SHE:300929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 9, 2026	12.34	12.49	12.01	12.40	12.40	-0.64%	4,891,583
Mar 6, 2026	11.90	12.53	11.85	12.48	12.48	4.35%	3,688,600
Mar 5, 2026	11.96	12.24	11.82	11.96	11.96	1.96%	2,888,628
Mar 4, 2026	11.80	11.95	11.62	11.73	11.73	-1.35%	3,363,480
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