SHE:300929 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	13.80	14.07	13.69	13.98	13.98	1.08%	5,051,860
Aug 5, 2026	13.58	14.04	13.43	13.83	13.83	1.10%	5,507,318
Aug 4, 2026	13.20	13.68	13.06	13.68	13.68	4.91%	5,606,204
Aug 3, 2026	13.56	13.63	12.80	13.04	13.04	-3.41%	6,857,660
Jul 31, 2026	13.31	13.94	13.30	13.50	13.50	1.50%	5,562,508
Jul 30, 2026	13.35	13.72	13.19	13.30	13.30	-1.92%	6,684,238
Jul 29, 2026	13.65	13.85	13.27	13.56	13.56	-0.59%	7,227,280
Jul 28, 2026	15.12	15.30	13.52	13.64	13.64	-9.43%	9,914,822
Jul 27, 2026	14.88	15.30	14.15	15.06	15.06	1.83%	10,381,488
Jul 24, 2026	14.43	14.85	13.66	14.79	14.79	4.45%	11,745,486
Jul 23, 2026	11.89	14.16	11.71	14.16	14.16	17.61%	11,042,884
Jul 22, 2026	12.36	12.78	11.97	12.04	12.04	-3.29%	6,202,380
Jul 21, 2026	12.78	13.21	11.43	12.45	12.45	-0.64%	11,469,230
Jul 20, 2026	13.97	14.36	12.27	12.53	12.53	-11.20%	11,488,194
Jul 17, 2026	15.06	15.67	14.11	14.11	14.11	-8.55%	10,257,355
Jul 16, 2026	15.80	15.95	14.90	15.43	15.43	2.87%	12,560,460
Jul 15, 2026	14.78	15.98	14.72	15.00	15.00	3.02%	12,107,966
Jul 14, 2026	13.50	14.58	13.20	14.56	14.56	5.51%	12,242,438
Jul 13, 2026	12.57	14.55	12.41	13.80	13.80	9.44%	13,735,867
Jul 10, 2026	13.06	13.13	12.50	12.61	12.61	-4.40%	6,249,801
Jul 9, 2026	13.01	13.21	12.63	13.19	13.19	0.15%	5,265,443
Jul 8, 2026	13.39	14.01	12.90	13.17	13.17	-1.64%	7,086,538
Jul 7, 2026	13.49	14.09	13.16	13.39	13.39	-1.83%	9,712,906
Jul 6, 2026	12.35	13.79	12.34	13.64	13.64	9.47%	12,622,958
Jul 3, 2026	11.59	12.76	11.41	12.46	12.46	9.68%	9,699,105
Jul 2, 2026	11.99	12.18	11.32	11.36	11.36	-3.65%	6,166,280
Jul 1, 2026	10.44	11.88	10.41	11.79	11.79	11.86%	9,821,180
Jun 30, 2026	10.62	10.85	10.30	10.54	10.54	-1.68%	5,706,500
Jun 29, 2026	11.00	11.39	10.16	10.72	10.72	1.13%	6,970,860