SHE:300549 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	13.07	13.57	12.78	13.54	-	3.60%	1,631,936
Jul 31, 2026	12.78	13.18	12.78	13.07	13.07	3.08%	1,634,634
Jul 30, 2026	12.92	13.09	12.48	12.68	12.68	-1.17%	1,896,800
Jul 29, 2026	12.62	12.93	12.45	12.83	12.83	1.83%	1,884,850
Jul 28, 2026	12.46	12.86	12.44	12.60	12.60	0.40%	1,649,850
Jul 27, 2026	12.00	12.62	12.00	12.55	12.55	3.89%	2,307,800
Jul 24, 2026	11.98	12.28	11.80	12.08	12.08	-0.17%	2,468,200
Jul 23, 2026	11.51	12.13	11.51	12.10	12.10	3.77%	2,315,154
Jul 22, 2026	11.94	12.25	11.54	11.66	11.66	-3.80%	2,481,200
Jul 21, 2026	11.99	12.30	11.16	12.12	12.12	0.58%	4,187,570
Jul 20, 2026	12.66	13.12	11.75	12.05	12.05	-4.82%	3,403,482
Jul 17, 2026	13.40	13.59	12.53	12.66	12.66	-5.10%	2,642,800
Jul 16, 2026	13.13	13.59	12.96	13.34	13.34	0.76%	2,059,300
Jul 15, 2026	13.09	13.36	12.86	13.24	13.24	0.61%	1,934,118
Jul 14, 2026	12.76	13.16	12.44	13.16	13.16	3.13%	3,186,582
Jul 13, 2026	13.37	13.45	12.68	12.76	12.76	-4.56%	3,584,470
Jul 10, 2026	13.19	13.71	13.01	13.37	13.37	1.13%	3,470,600
Jul 9, 2026	13.32	13.43	12.80	13.22	13.22	-0.45%	3,266,100
Jul 8, 2026	13.93	14.00	13.20	13.28	13.28	-4.05%	3,782,699
Jul 7, 2026	14.28	14.49	13.56	13.84	13.84	-4.22%	6,331,199
Jul 6, 2026	14.92	15.14	13.91	14.45	14.45	-5.56%	8,105,269
Jul 3, 2026	13.66	16.13	13.49	15.30	15.30	13.84%	9,401,500
Jul 2, 2026	13.66	13.86	13.31	13.44	13.44	-	2,549,500
Jul 1, 2026	13.10	13.65	12.94	13.44	13.44	3.23%	2,287,100
Jun 30, 2026	13.04	13.35	12.85	13.02	13.02	-0.15%	2,009,500
Jun 29, 2026	13.13	13.37	12.52	13.04	13.04	-0.08%	2,534,204
Jun 26, 2026	13.44	13.44	12.90	13.05	13.05	-2.97%	1,996,387
Jun 25, 2026	13.76	13.95	13.37	13.45	13.45	-3.31%	2,405,195
Jun 24, 2026	14.53	14.74	13.75	13.91	13.91	-4.73%	2,731,200
Jun 23, 2026	14.24	14.75	14.15	14.60	14.60	1.88%	2,916,522
Jun 22, 2026	14.10	14.34	13.60	14.33	14.33	-0.07%	2,855,095
Jun 18, 2026	14.16	14.42	14.00	14.34	14.34	0.42%	1,912,554
Jun 17, 2026	14.99	14.99	14.20	14.28	14.28	-2.92%	2,284,900
Jun 16, 2026	14.51	14.87	14.12	14.71	14.71	1.73%	2,330,341
Jun 15, 2026	14.90	15.15	14.26	14.46	14.46	-2.36%	2,711,900
Jun 12, 2026	14.71	14.99	14.46	14.81	14.81	1.44%	2,398,450
Jun 11, 2026	14.77	14.86	14.20	14.60	14.60	-2.01%	1,932,000
Jun 10, 2026	15.05	15.20	14.44	14.90	14.90	-1.78%	2,669,300
Jun 9, 2026	15.15	15.45	14.95	15.17	15.17	0.13%	2,545,000
Jun 8, 2026	15.21	15.70	14.73	15.15	15.15	-2.95%	3,421,950
Jun 5, 2026	14.96	15.86	14.58	15.61	15.61	4.07%	3,376,900
Jun 4, 2026	15.41	15.47	14.85	15.00	15.00	-2.60%	2,385,400
Jun 3, 2026	15.62	15.69	15.26	15.40	15.40	-1.41%	2,312,050
Jun 2, 2026	16.12	16.28	15.55	15.62	15.62	-1.95%	2,828,400
Jun 1, 2026	15.49	16.18	15.33	15.93	15.93	2.38%	2,935,800
May 29, 2026	16.20	16.49	15.41	15.56	15.56	-3.95%	2,705,900
May 28, 2026	16.28	16.45	15.71	16.20	16.20	-0.74%	2,485,404
May 27, 2026	16.64	16.98	16.06	16.32	16.32	-2.57%	3,212,200
May 26, 2026	17.07	17.30	16.62	16.75	16.75	-1.99%	3,155,900
May 25, 2026	17.98	18.15	16.80	17.14	17.09	-4.51%	3,793,000