SHE:300489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	50.93	53.88	50.43	51.99	51.99	1.13%	6,941,578
Jan 7, 2026	52.32	52.32	50.62	51.41	51.41	-0.91%	5,344,650
Jan 6, 2026	51.00	53.88	50.00	51.88	51.88	1.73%	8,755,784
Jan 5, 2026	52.40	53.00	50.00	51.00	51.00	0.39%	7,237,778
Dec 31, 2025	51.50	51.99	49.76	50.80	50.80	-1.13%	6,554,309
Dec 30, 2025	49.90	53.50	49.90	51.38	51.38	-1.53%	10,999,140
Dec 29, 2025	55.80	58.02	50.68	52.18	52.18	-0.02%	21,494,090
Dec 26, 2025	49.18	53.98	48.66	52.19	52.19	6.19%	11,927,640
Dec 25, 2025	48.00	51.27	47.82	49.15	49.15	1.82%	9,334,201
Dec 24, 2025	45.78	48.55	45.60	48.27	48.27	5.23%	9,066,701
Dec 23, 2025	45.01	46.00	44.73	45.87	45.87	2.32%	4,832,777
Dec 22, 2025	44.25	45.99	43.82	44.83	44.83	2.37%	5,127,560
Dec 19, 2025	42.45	43.88	41.75	43.79	43.79	3.77%	4,437,960
Dec 18, 2025	42.10	43.14	41.78	42.20	42.20	-1.10%	2,871,100
Dec 17, 2025	42.05	43.82	40.91	42.67	42.67	0.64%	5,539,600