SHE:300049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	44.79	45.00	43.60	44.51	44.51	-1.77%	8,766,079
Sep 10, 2026	43.70	45.77	42.65	45.31	45.31	4.40%	9,323,778
Sep 9, 2026	44.43	44.78	43.11	43.40	43.40	-2.34%	7,676,200
Sep 8, 2026	40.77	44.61	40.73	44.44	44.44	8.34%	17,787,810
Sep 7, 2026	42.20	42.29	41.00	41.02	41.02	-3.03%	5,473,024
Sep 4, 2026	41.79	43.74	41.32	42.30	42.30	1.73%	8,063,626
Sep 3, 2026	40.99	42.21	40.91	41.58	41.58	1.44%	4,967,722
Sep 2, 2026	40.50	41.60	39.90	40.99	40.99	0.94%	5,421,942
Sep 1, 2026	40.83	41.18	40.13	40.61	40.61	-0.44%	4,759,493
Aug 31, 2026	41.63	41.70	40.75	40.79	40.79	-2.86%	4,913,190
Aug 28, 2026	42.25	43.47	41.80	41.99	41.99	-0.71%	5,360,600
Aug 27, 2026	43.04	43.19	41.93	42.29	42.29	-2.08%	7,510,387
Aug 26, 2026	43.70	44.44	42.76	43.19	43.19	-1.71%	10,237,710
Aug 25, 2026	39.75	44.48	38.00	43.94	43.94	15.78%	19,751,237
Aug 24, 2026	41.30	41.50	37.49	37.95	37.95	-8.93%	12,110,600
Aug 21, 2026	42.28	42.89	41.22	41.67	41.67	-3.05%	6,388,575
Aug 20, 2026	41.51	43.66	41.10	42.98	42.98	4.68%	10,461,113
Aug 19, 2026	43.48	43.89	40.69	41.06	41.06	-6.49%	10,107,233
Aug 18, 2026	44.40	45.03	43.56	43.91	43.91	-2.03%	7,066,374
Aug 17, 2026	46.00	46.25	43.15	44.82	44.82	-0.40%	9,495,385
Aug 14, 2026	45.93	46.70	44.60	45.00	45.00	-2.98%	9,858,477
Aug 13, 2026	44.29	47.85	43.84	46.38	46.38	4.18%	14,334,955
Aug 12, 2026	44.63	45.88	44.00	44.52	44.52	-0.80%	8,241,531
Aug 11, 2026	42.19	46.13	42.09	44.88	44.88	5.67%	14,574,303
Aug 10, 2026	45.45	46.65	42.05	42.47	42.47	-5.20%	12,630,165
Aug 7, 2026	43.79	45.32	42.07	44.80	44.80	4.02%	11,522,975
Aug 6, 2026	46.40	46.80	42.72	43.07	43.07	-7.73%	15,090,914
Aug 5, 2026	46.64	48.36	46.26	46.68	46.68	-0.51%	6,763,675
Aug 4, 2026	48.00	48.20	46.40	46.92	46.92	-0.70%	6,254,707
Aug 3, 2026	45.25	47.61	45.00	47.25	47.25	4.12%	9,133,406
Jul 31, 2026	43.11	46.23	43.11	45.38	45.38	4.47%	9,374,795
Jul 30, 2026	44.86	45.56	43.30	43.44	43.44	-3.49%	6,446,740
Jul 29, 2026	45.00	45.30	43.68	45.01	45.01	0.63%	7,626,671
Jul 28, 2026	43.60	46.00	43.10	44.73	44.73	1.77%	11,714,741
Jul 27, 2026	41.80	44.58	41.12	43.95	43.95	4.07%	10,266,030
Jul 24, 2026	45.48	45.78	42.23	42.23	42.23	-7.90%	12,174,570
Jul 23, 2026	41.59	48.80	41.40	45.85	45.85	9.95%	16,857,752
Jul 22, 2026	40.90	43.00	40.00	41.70	41.70	1.96%	9,519,367
Jul 21, 2026	40.16	41.27	38.96	40.90	40.90	0.05%	10,130,726
Jul 20, 2026	40.20	41.81	39.45	40.88	40.88	1.64%	9,758,864
Jul 17, 2026	42.73	43.00	40.17	40.22	40.22	-6.27%	10,910,090
Jul 16, 2026	44.00	44.58	42.70	42.91	42.91	-3.55%	10,148,463
Jul 15, 2026	41.60	45.66	41.28	44.49	44.49	6.00%	13,557,251
Jul 14, 2026	42.10	43.25	41.23	41.97	41.97	-0.94%	7,515,314
Jul 13, 2026	43.88	44.95	41.74	42.37	42.37	-2.03%	8,301,390
Jul 10, 2026	41.26	44.72	40.61	43.25	43.25	3.87%	10,223,048
Jul 9, 2026	41.29	43.32	40.69	41.64	41.64	-0.17%	6,252,248
Jul 8, 2026	42.55	43.39	41.56	41.71	41.71	-1.77%	6,550,843
Jul 7, 2026	43.50	43.89	42.00	42.46	42.46	-3.35%	7,957,633
Jul 6, 2026	45.52	46.29	43.83	43.93	43.93	-3.92%	11,079,802