SHE:300929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.30	15.49	14.48	15.47	15.47	-0.45%	6,422,820
Oct 22, 2026	16.74	17.20	15.50	15.54	15.54	-6.33%	5,023,420
Oct 21, 2026	16.10	17.24	16.02	16.59	16.59	3.56%	5,658,400
Oct 20, 2026	15.68	16.05	15.42	16.02	16.02	1.91%	4,247,040
Oct 19, 2026	15.96	16.06	15.16	15.72	15.72	-0.69%	4,646,480
Oct 16, 2026	16.00	16.20	15.48	15.83	15.83	1.41%	5,266,980
Oct 15, 2026	15.62	16.40	15.35	15.61	15.61	-1.76%	6,197,543
Oct 14, 2026	16.42	16.48	15.30	15.89	15.89	-4.10%	11,766,650
Oct 13, 2026	14.92	18.00	14.44	16.57	16.57	10.47%	15,760,959
Oct 12, 2026	15.73	15.73	14.93	15.00	15.00	-4.40%	2,680,691
Oct 9, 2026	16.32	16.36	14.91	15.69	15.69	-3.15%	3,510,820
Oct 8, 2026	16.14	16.55	15.95	16.20	16.20	1.12%	1,998,000
Sep 30, 2026	15.95	16.05	15.69	16.02	16.02	1.26%	1,898,080
Sep 29, 2026	15.60	16.16	15.60	15.82	15.82	1.02%	2,234,940
Sep 28, 2026	16.11	16.36	15.52	15.66	15.66	-2.25%	2,267,640
Sep 24, 2026	16.27	16.33	15.88	16.02	16.02	-1.23%	1,698,500
Sep 23, 2026	16.30	16.30	15.96	16.22	16.22	-	1,678,200
Sep 22, 2026	16.00	16.29	15.77	16.22	16.22	1.37%	2,432,549
Sep 21, 2026	15.85	16.25	15.78	16.00	16.00	0.88%	2,594,300
Sep 18, 2026	15.60	15.92	15.60	15.86	15.86	1.28%	1,702,116
Sep 17, 2026	15.36	15.68	15.21	15.66	15.66	1.82%	2,022,986
Sep 16, 2026	15.26	15.50	15.23	15.38	15.38	0.07%	1,799,900
Sep 15, 2026	15.76	15.81	15.26	15.37	15.37	-2.78%	2,376,620
Sep 14, 2026	15.60	15.96	15.31	15.81	15.81	1.41%	2,557,039
Sep 11, 2026	15.64	15.81	15.05	15.59	15.59	-1.39%	3,824,498
Sep 10, 2026	16.15	16.15	15.75	15.81	15.81	-2.41%	2,313,820
Sep 9, 2026	16.16	16.34	16.04	16.20	16.20	-0.74%	2,303,817
Sep 8, 2026	15.94	16.59	15.66	16.32	16.32	2.38%	3,674,320
Sep 7, 2026	16.45	16.45	15.85	15.94	15.94	-2.51%	3,831,155
Sep 4, 2026	16.70	16.90	16.21	16.35	16.35	-2.04%	4,088,273
Sep 3, 2026	16.90	17.00	16.37	16.69	16.69	-0.54%	4,937,175
Sep 2, 2026	17.87	18.10	16.49	16.78	16.78	-6.73%	8,165,068
Sep 1, 2026	17.85	18.06	17.29	17.99	17.99	1.52%	6,724,026
Aug 31, 2026	16.19	17.95	16.10	17.72	17.72	8.38%	9,792,084
Aug 28, 2026	16.96	17.25	16.28	16.35	16.35	-5.22%	8,413,760
Aug 27, 2026	17.25	17.33	16.61	17.25	17.25	2.07%	6,722,252
Aug 26, 2026	17.90	18.16	16.80	16.90	16.90	-3.15%	10,287,776
Aug 25, 2026	16.59	17.60	16.12	17.45	17.45	7.32%	11,815,594
Aug 24, 2026	15.28	16.45	15.06	16.26	16.26	5.93%	10,426,342
Aug 21, 2026	15.30	15.53	14.79	15.35	15.35	0.13%	6,645,440
Aug 20, 2026	15.89	15.99	14.93	15.33	15.33	0.99%	8,814,300
Aug 19, 2026	16.88	16.97	15.15	15.18	15.18	-12.41%	12,670,688
Aug 18, 2026	17.60	18.13	16.80	17.33	17.33	2.36%	16,341,390
Aug 17, 2026	17.24	18.22	16.65	16.93	16.93	0.65%	19,515,186
Aug 14, 2026	13.91	16.82	13.80	16.82	16.82	19.97%	12,955,561
Aug 13, 2026	13.95	14.33	13.86	14.02	14.02	0.29%	3,656,960
Aug 12, 2026	14.05	14.20	13.90	13.98	13.98	-0.29%	2,823,501
Aug 11, 2026	14.19	14.30	13.83	14.02	14.02	-1.54%	3,475,200
Aug 10, 2026	13.88	14.35	13.81	14.24	14.24	1.93%	4,272,021
Aug 7, 2026	13.90	14.00	13.43	13.97	13.97	-0.07%	3,862,800