SHE:300049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	43.58	46.28	43.50	45.87	45.72	5.89%	13,018,000
Jul 2, 2026	43.50	44.73	42.97	43.32	43.18	-1.32%	11,196,622
Jul 1, 2026	38.75	45.25	38.00	43.90	43.76	12.91%	13,772,634
Jun 30, 2026	38.78	39.53	38.00	38.88	38.75	0.28%	6,600,577
Jun 29, 2026	37.29	39.85	36.50	38.77	38.64	4.39%	10,153,101
Jun 26, 2026	38.91	39.24	37.00	37.14	37.02	-5.09%	7,740,922
Jun 25, 2026	39.99	40.45	38.58	39.13	39.00	-3.26%	6,268,971
Jun 24, 2026	41.13	41.93	40.00	40.45	40.32	-1.32%	6,930,222
Jun 23, 2026	40.19	42.80	39.45	40.99	40.86	2.09%	10,848,992
Jun 22, 2026	40.00	40.55	38.53	40.15	40.02	-0.25%	8,997,167
Jun 18, 2026	41.00	41.82	40.19	40.25	40.12	-2.00%	6,348,124
Jun 17, 2026	41.80	41.94	40.84	41.07	40.94	-2.49%	4,585,493
Jun 16, 2026	42.93	43.16	42.01	42.12	41.98	-2.81%	5,417,872
Jun 15, 2026	42.50	43.47	42.50	43.34	43.20	1.62%	5,379,281
Jun 12, 2026	42.64	44.19	42.26	42.65	42.51	-0.23%	9,036,564
Jun 11, 2026	40.06	43.80	39.62	42.75	42.61	6.03%	11,566,390
Jun 10, 2026	40.40	40.87	39.39	40.32	40.19	-0.98%	4,585,041
Jun 9, 2026	40.88	41.19	40.09	40.72	40.59	0.30%	5,409,423
Jun 8, 2026	42.00	42.42	39.96	40.60	40.47	-3.93%	6,901,900
Jun 5, 2026	44.03	44.24	42.00	42.26	42.12	-3.65%	6,736,214
Jun 4, 2026	43.01	44.99	42.73	43.86	43.72	1.27%	6,782,125
Jun 3, 2026	43.65	44.10	42.50	43.31	43.17	-0.41%	6,985,258
Jun 2, 2026	45.37	45.71	43.00	43.49	43.35	-4.02%	6,926,955
Jun 1, 2026	45.27	46.10	44.40	45.31	45.16	1.46%	7,259,128
May 29, 2026	46.00	46.99	44.40	44.66	44.51	-3.25%	10,846,890
May 28, 2026	46.30	47.88	44.65	46.16	46.01	-0.47%	10,744,090
May 27, 2026	49.50	49.75	46.10	46.38	46.23	-6.77%	10,865,460
May 26, 2026	52.00	52.48	49.12	49.75	49.59	-4.46%	8,842,200
May 25, 2026	54.70	55.25	51.60	52.07	51.90	-5.02%	9,514,602
May 22, 2026	56.60	57.26	54.61	54.82	54.64	-3.20%	6,864,700