SHE:300049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	41.00	41.82	40.19	40.25	40.25	-2.00%	6,348,124
Jun 17, 2026	41.80	41.94	40.84	41.07	41.07	-2.49%	4,585,493
Jun 16, 2026	42.93	43.16	42.01	42.12	42.12	-2.81%	5,417,872
Jun 15, 2026	42.50	43.47	42.50	43.34	43.34	1.62%	5,379,281
Jun 12, 2026	42.64	44.19	42.26	42.65	42.65	-0.23%	9,036,564
Jun 11, 2026	40.06	43.80	39.62	42.75	42.75	6.03%	11,566,390
Jun 10, 2026	40.40	40.87	39.39	40.32	40.32	-0.98%	4,585,041
Jun 9, 2026	40.88	41.19	40.09	40.72	40.72	0.30%	5,409,423
Jun 8, 2026	42.00	42.42	39.96	40.60	40.60	-3.93%	6,901,900
Jun 5, 2026	44.03	44.24	42.00	42.26	42.26	-3.65%	6,736,214
Jun 4, 2026	43.01	44.99	42.73	43.86	43.86	1.27%	6,782,125
Jun 3, 2026	43.65	44.10	42.50	43.31	43.31	-0.41%	6,985,258
Jun 2, 2026	45.37	45.71	43.00	43.49	43.49	-4.02%	6,926,955
Jun 1, 2026	45.27	46.10	44.40	45.31	45.31	1.46%	7,259,128
May 29, 2026	46.00	46.99	44.40	44.66	44.66	-3.25%	10,846,890
May 28, 2026	46.30	47.88	44.65	46.16	46.16	-0.47%	10,744,090
May 27, 2026	49.50	49.75	46.10	46.38	46.38	-6.77%	10,865,465
May 26, 2026	52.00	52.48	49.12	49.75	49.75	-4.46%	8,842,200
May 25, 2026	54.70	55.25	51.60	52.07	52.07	-5.02%	9,514,602
May 22, 2026	56.60	57.26	54.61	54.82	54.82	-3.20%	6,864,700
May 21, 2026	57.88	59.12	56.40	56.63	56.63	-2.45%	6,984,006
May 20, 2026	58.23	59.89	57.45	58.05	58.05	-0.60%	7,256,704
May 19, 2026	57.25	60.55	57.24	58.40	58.40	3.03%	9,225,624
May 18, 2026	56.52	58.18	56.13	56.68	56.68	-0.39%	6,194,398
May 15, 2026	55.63	58.63	54.63	56.90	56.90	2.08%	9,634,800
May 14, 2026	57.27	58.45	55.74	55.74	55.74	-3.45%	5,970,416
May 13, 2026	56.18	58.89	55.50	57.73	57.73	3.03%	7,736,314
May 12, 2026	57.60	57.60	55.97	56.03	56.03	-2.91%	6,283,195
May 11, 2026	55.66	58.96	54.30	57.71	57.71	3.15%	11,062,300
May 8, 2026	51.41	57.47	51.38	55.95	55.95	8.85%	15,101,070
May 7, 2026	50.90	51.79	50.41	51.40	51.40	0.90%	5,239,644
May 6, 2026	50.50	52.73	50.50	50.94	50.94	1.15%	7,744,152
Apr 30, 2026	50.40	50.87	49.30	50.36	50.36	-0.36%	7,517,943
Apr 29, 2026	51.98	51.98	50.00	50.54	50.54	-2.75%	8,777,113
Apr 28, 2026	51.77	55.78	49.69	51.97	51.97	-5.66%	15,589,230
Apr 27, 2026	57.50	57.88	53.93	55.09	55.09	-4.82%	9,252,067
Apr 24, 2026	59.26	59.26	57.60	57.88	57.88	-1.56%	5,193,553
Apr 23, 2026	59.80	61.24	58.40	58.80	58.80	-1.04%	8,542,037
Apr 22, 2026	56.95	59.60	56.82	59.42	59.42	3.43%	6,967,499
Apr 21, 2026	57.66	57.80	56.19	57.45	57.45	-0.57%	5,176,851
Apr 20, 2026	57.40	60.40	56.59	57.78	57.78	1.40%	7,664,926
Apr 17, 2026	56.57	58.07	55.50	56.98	56.98	0.30%	4,576,352
Apr 16, 2026	55.50	57.40	54.90	56.81	56.81	2.32%	5,366,743
Apr 15, 2026	56.19	56.99	55.10	55.52	55.52	-0.02%	5,090,223
Apr 14, 2026	56.87	56.98	54.57	55.53	55.53	-1.03%	5,880,719
Apr 13, 2026	56.85	57.83	55.70	56.11	56.11	-2.21%	4,757,571
Apr 10, 2026	57.85	60.36	57.38	57.38	57.38	0.35%	6,231,800
Apr 9, 2026	58.00	58.30	57.10	57.18	57.18	-1.82%	4,486,558
Apr 8, 2026	57.12	59.90	57.12	58.24	58.24	4.34%	6,208,647
Apr 7, 2026	55.82	56.92	55.45	55.82	55.82	0.09%	4,225,674