SHE:300049 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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