SHE:300489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	42.63	46.80	42.63	46.50	-	3.86%	6,156,000
Mar 26, 2026	46.21	46.34	44.40	44.77	44.77	-2.01%	4,109,100
Mar 25, 2026	45.91	46.38	44.70	45.69	45.69	1.53%	5,936,400
Mar 24, 2026	41.98	45.78	41.44	45.00	45.00	10.05%	7,862,159
Mar 23, 2026	41.10	43.26	40.00	40.89	40.89	-2.01%	4,488,451
Mar 20, 2026	42.63	43.43	41.68	41.73	41.73	-1.79%	2,464,317
Mar 19, 2026	44.23	44.33	42.11	42.49	42.49	-4.94%	3,785,374
Mar 18, 2026	44.20	44.88	44.00	44.70	44.70	1.36%	2,577,450
Mar 17, 2026	43.48	45.50	42.82	44.10	44.10	1.43%	5,360,700
Mar 16, 2026	43.50	44.00	42.33	43.48	43.48	-	2,762,300
Mar 13, 2026	44.88	45.42	43.40	43.48	43.48	-3.08%	3,166,200
Mar 12, 2026	45.48	45.76	44.71	44.86	44.86	-1.99%	2,961,800
Mar 11, 2026	46.22	47.32	45.51	45.77	45.77	-1.46%	5,423,600
Mar 10, 2026	44.99	46.51	44.85	46.45	46.45	3.85%	6,154,132
Mar 9, 2026	43.65	45.63	43.38	44.73	44.73	0.86%	5,293,700
Mar 6, 2026	43.56	44.64	42.64	44.35	44.35	0.80%	5,040,083
Mar 5, 2026	42.28	44.45	42.28	44.00	44.00	5.47%	5,394,336
Mar 4, 2026	41.28	41.98	40.73	41.72	41.72	0.24%	2,469,872
Mar 3, 2026	42.66	43.38	41.58	41.62	41.62	-2.48%	2,960,850
Mar 2, 2026	43.45	43.72	42.55	42.68	42.68	-2.38%	2,660,990
Feb 27, 2026	43.94	43.94	43.22	43.72	43.72	-0.50%	2,045,000
Feb 26, 2026	43.80	44.19	43.30	43.94	43.94	0.32%	2,035,700
Feb 25, 2026	43.28	44.26	43.13	43.80	43.80	1.60%	2,476,650
Feb 24, 2026	43.80	43.80	42.60	43.11	43.11	0.21%	1,655,400
Feb 13, 2026	42.70	43.87	42.55	43.02	43.02	0.66%	2,599,100
Feb 12, 2026	42.91	43.19	42.43	42.74	42.74	-0.40%	1,648,899
Feb 11, 2026	43.01	43.34	42.75	42.91	42.91	-0.23%	1,349,400
Feb 10, 2026	43.10	43.31	42.68	43.01	43.01	0.05%	1,594,600
Feb 9, 2026	42.59	43.35	42.40	42.99	42.99	2.36%	1,908,914
Feb 6, 2026	42.00	42.58	41.68	42.00	42.00	-0.31%	1,860,618
Feb 5, 2026	43.39	43.39	42.01	42.13	42.13	-2.93%	2,149,551
Feb 4, 2026	43.03	43.70	42.73	43.40	43.40	0.07%	1,867,600
Feb 3, 2026	43.10	43.48	42.50	43.37	43.37	1.66%	2,126,006
Feb 2, 2026	42.60	44.35	42.42	42.66	42.66	-0.70%	3,513,300
Jan 30, 2026	43.50	43.58	42.42	42.96	42.96	-1.45%	2,796,900
Jan 29, 2026	44.78	45.01	43.56	43.59	43.59	-2.87%	3,270,300
Jan 28, 2026	45.56	46.24	44.50	44.88	44.88	-1.99%	3,764,103
Jan 27, 2026	46.10	46.10	44.38	45.79	45.79	-0.72%	3,651,100
Jan 26, 2026	46.06	46.41	44.85	46.12	46.12	-0.50%	5,679,199
Jan 23, 2026	44.90	46.87	44.54	46.35	46.35	3.18%	7,246,703
Jan 22, 2026	44.99	46.63	44.60	44.92	44.92	0.09%	5,701,600
Jan 21, 2026	43.63	45.20	43.23	44.88	44.88	2.47%	3,582,700
Jan 20, 2026	44.78	44.99	43.51	43.80	43.80	-2.34%	3,547,400
Jan 19, 2026	45.48	45.48	44.50	44.85	44.85	-0.82%	3,821,803
Jan 16, 2026	45.00	45.58	44.51	45.22	45.22	0.82%	5,485,200
Jan 15, 2026	45.33	45.47	44.35	44.85	44.85	-1.69%	4,121,200
Jan 14, 2026	45.87	46.04	44.70	45.62	45.62	0.15%	7,263,700
Jan 13, 2026	47.94	48.01	45.27	45.55	45.55	-5.28%	7,594,103
Jan 12, 2026	49.40	49.47	47.65	48.09	48.09	-1.68%	8,919,250
Jan 9, 2026	51.42	52.20	48.00	48.91	48.91	-5.92%	12,686,650