SHE:300489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	67.00	67.90	65.00	67.01	67.01	-0.21%	9,344,150
Apr 15, 2026	67.00	69.50	64.24	67.15	67.15	-0.01%	11,286,950
Apr 14, 2026	69.05	69.95	64.80	67.16	67.16	-1.68%	10,830,989
Apr 13, 2026	67.67	69.70	63.83	68.31	68.31	0.74%	18,003,191
Apr 10, 2026	61.39	69.42	61.39	67.81	67.81	10.37%	30,013,440
Apr 9, 2026	51.00	61.44	50.35	61.44	61.44	20.00%	21,415,230
Apr 8, 2026	50.00	51.73	49.31	51.20	51.20	2.42%	9,716,380
Apr 7, 2026	48.50	50.50	48.00	49.99	49.99	3.26%	8,374,450
Apr 3, 2026	47.79	50.14	46.91	48.41	48.41	1.36%	8,287,100
Apr 2, 2026	48.49	49.20	47.34	47.76	47.76	-1.97%	5,954,740
Apr 1, 2026	48.85	49.80	48.17	48.72	48.72	1.63%	7,738,939
Mar 31, 2026	47.00	49.46	47.00	47.94	47.94	0.08%	8,313,122
Mar 30, 2026	45.99	48.21	45.61	47.90	47.90	2.57%	7,976,282
Mar 27, 2026	44.30	46.80	44.30	46.70	46.70	4.31%	7,638,006
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