SHE:300049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	58.80	58.80	55.60	55.77	55.77	-4.31%	6,216,396
Apr 2, 2026	59.65	59.65	57.97	58.28	58.28	-2.62%	5,293,245
Apr 1, 2026	58.91	60.50	58.53	59.85	59.85	3.37%	7,009,351
Mar 31, 2026	58.80	59.95	57.90	57.90	57.90	-1.36%	5,089,597
Mar 30, 2026	57.69	59.29	57.28	58.70	58.70	0.58%	7,559,263
Mar 27, 2026	56.30	58.73	56.10	58.36	58.36	2.55%	7,249,723
Mar 26, 2026	56.30	59.88	54.70	56.91	56.91	2.17%	10,536,550
Mar 25, 2026	54.89	57.38	53.73	55.70	55.70	3.42%	9,917,069
Mar 24, 2026	51.01	53.94	50.40	53.86	53.86	7.72%	7,381,858
Mar 23, 2026	51.04	52.13	49.50	50.00	50.00	-3.38%	5,870,768
Mar 20, 2026	52.49	53.80	51.66	51.75	51.75	-1.33%	3,464,400
Mar 19, 2026	53.10	53.73	52.00	52.45	52.45	-2.58%	4,095,058
Mar 18, 2026	54.24	54.58	53.60	53.84	53.84	-0.61%	3,053,422
Mar 17, 2026	54.59	55.70	53.86	54.17	54.17	-0.20%	4,313,500
Mar 16, 2026	53.34	54.77	53.08	54.28	54.28	2.26%	5,294,267
Mar 13, 2026	54.80	55.15	52.12	53.08	53.08	-3.28%	7,389,200
Mar 12, 2026	56.09	56.20	54.57	54.88	54.88	-2.17%	4,469,311
Mar 11, 2026	56.61	56.88	55.91	56.10	56.10	-0.88%	3,434,200
Mar 10, 2026	56.43	57.55	56.10	56.60	56.60	1.60%	3,802,464
Mar 9, 2026	55.65	56.66	54.81	55.71	55.71	-2.25%	5,352,207
Mar 6, 2026	55.44	57.14	55.00	56.99	56.99	2.32%	4,475,720
Mar 5, 2026	56.08	56.30	54.92	55.70	55.70	0.27%	5,489,842
Mar 4, 2026	54.50	56.00	54.50	55.55	55.55	0.80%	7,127,335
Mar 3, 2026	58.00	58.47	54.97	55.11	55.11	-4.32%	10,802,930
Mar 2, 2026	64.68	64.95	56.60	57.60	57.60	-12.15%	20,264,590
Feb 27, 2026	65.15	66.30	64.91	65.57	65.57	0.02%	3,155,652
Feb 26, 2026	66.18	66.26	64.80	65.56	65.56	-1.12%	4,539,200
Feb 25, 2026	67.47	67.70	66.05	66.30	66.30	-1.78%	3,654,731
Feb 24, 2026	67.20	68.27	66.33	67.50	67.50	1.63%	3,409,007