SHE:300549 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	18.10	18.98	18.10	18.92	-	3.50%	1,327,500
Mar 9, 2026	18.54	18.66	18.08	18.28	18.28	-1.67%	2,582,399
Mar 6, 2026	18.10	18.60	18.00	18.59	18.59	2.31%	2,531,900
Mar 5, 2026	17.96	18.40	17.87	18.17	18.17	3.36%	3,270,700
Mar 4, 2026	17.45	18.00	17.30	17.58	17.58	-0.11%	3,901,900
Mar 3, 2026	18.70	18.85	17.57	17.60	17.60	-5.43%	4,183,000
Mar 2, 2026	19.34	19.69	18.39	18.61	18.61	-6.34%	4,592,000
Feb 27, 2026	19.80	19.90	19.50	19.87	19.87	-0.25%	2,401,100
Feb 26, 2026	20.01	20.10	19.75	19.92	19.92	-0.35%	1,889,900
Feb 25, 2026	19.96	20.08	19.83	19.99	19.99	0.35%	2,061,300
Feb 24, 2026	20.21	20.30	19.89	19.92	19.92	-0.40%	2,814,100
Feb 13, 2026	19.56	20.20	19.40	20.00	20.00	2.51%	4,547,900
Feb 12, 2026	19.83	19.88	19.49	19.51	19.51	-1.56%	1,601,000
Feb 11, 2026	19.79	19.89	19.59	19.82	19.82	0.20%	1,761,500
Feb 10, 2026	19.67	19.82	19.54	19.78	19.78	0.51%	2,358,365
Feb 9, 2026	19.68	19.73	19.41	19.68	19.68	1.55%	2,071,800
Feb 6, 2026	19.04	19.60	18.80	19.38	19.38	1.89%	2,223,700
Feb 5, 2026	19.07	19.29	18.91	19.02	19.02	-0.26%	1,558,200
Feb 4, 2026	19.29	19.41	18.89	19.07	19.07	-0.63%	1,970,800
Feb 3, 2026	18.93	19.32	18.90	19.19	19.19	1.97%	2,015,700
Feb 2, 2026	18.89	19.34	18.65	18.82	18.82	-1.05%	2,457,900
Jan 30, 2026	18.51	19.12	18.51	19.02	19.02	1.93%	2,935,200
Jan 29, 2026	18.89	19.34	18.52	18.66	18.66	-2.25%	3,397,000
Jan 28, 2026	19.58	19.70	18.96	19.09	19.09	-2.65%	2,565,800
Jan 27, 2026	19.52	19.88	18.71	19.61	19.61	0.62%	3,304,700
Jan 26, 2026	20.10	20.14	19.23	19.49	19.49	-3.51%	4,063,000
Jan 23, 2026	19.96	20.20	19.90	20.20	20.20	0.95%	2,790,300
Jan 22, 2026	20.10	20.20	19.93	20.01	20.01	-0.45%	2,221,800
Jan 21, 2026	19.65	20.11	19.47	20.10	20.10	1.82%	3,116,000
Jan 20, 2026	19.77	20.14	19.54	19.74	19.74	-0.20%	3,581,800
Jan 19, 2026	19.78	20.12	19.61	19.78	19.78	-0.40%	3,797,500
Jan 16, 2026	19.18	19.88	19.02	19.86	19.86	3.60%	5,140,600
Jan 15, 2026	19.10	19.34	19.04	19.17	19.17	-0.16%	2,069,000
Jan 14, 2026	19.24	19.48	18.80	19.20	19.20	-0.16%	3,804,800
Jan 13, 2026	19.45	19.52	19.09	19.23	19.23	-1.13%	3,198,500
Jan 12, 2026	19.09	19.47	18.96	19.45	19.45	2.15%	3,071,300
Jan 9, 2026	19.06	19.07	18.74	19.04	19.04	-0.16%	2,258,100
Jan 8, 2026	18.67	19.07	18.59	19.07	19.07	2.42%	2,878,500
Jan 7, 2026	18.96	18.96	18.52	18.62	18.62	-1.43%	2,490,100
Jan 6, 2026	18.80	19.10	18.78	18.89	18.89	0.43%	2,502,000
Jan 5, 2026	18.93	19.03	18.65	18.81	18.81	-0.27%	2,463,900
Dec 31, 2025	18.96	19.13	18.74	18.86	18.86	-0.79%	1,874,600
Dec 30, 2025	18.78	19.19	18.68	19.01	19.01	0.74%	2,402,700
Dec 29, 2025	18.83	18.97	18.61	18.87	18.87	0.21%	2,211,700
Dec 26, 2025	18.98	19.22	18.76	18.83	18.83	-1.77%	3,651,500
Dec 25, 2025	18.57	19.73	18.50	19.17	19.17	3.23%	5,256,200
Dec 24, 2025	18.16	18.87	18.13	18.57	18.57	2.03%	2,566,000
Dec 23, 2025	18.10	18.37	17.88	18.20	18.20	0.22%	2,371,700
Dec 22, 2025	18.65	18.69	18.12	18.16	18.16	-1.20%	2,687,600
Dec 19, 2025	17.80	18.83	17.80	18.38	18.38	3.03%	3,704,800