SHE:300049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	5,292,945
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