SHE:300549 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	15.25	15.34	14.86	14.87	14.87	-1.85%	1,571,700
Sep 29, 2026	14.91	15.26	14.71	15.15	15.15	1.75%	2,155,000
Sep 28, 2026	15.00	15.10	14.73	14.89	14.89	-0.40%	2,058,288
Sep 24, 2026	14.79	15.14	14.64	14.95	14.95	1.08%	1,924,300
Sep 23, 2026	14.67	14.92	14.58	14.79	14.79	0.61%	1,571,750
Sep 22, 2026	14.53	14.79	14.45	14.70	14.70	1.80%	1,681,750
Sep 21, 2026	14.28	14.57	14.12	14.44	14.44	1.55%	1,813,300
Sep 18, 2026	14.80	14.80	14.22	14.22	14.22	-0.07%	1,863,600
Sep 17, 2026	13.91	14.34	13.74	14.23	14.23	1.86%	1,857,750
Sep 16, 2026	13.53	14.15	13.51	13.97	13.97	2.19%	1,691,750
Sep 15, 2026	14.13	14.17	13.63	13.67	13.67	-3.66%	1,714,600
Sep 14, 2026	13.91	14.43	13.82	14.19	14.19	0.64%	1,526,300
Sep 11, 2026	14.22	14.41	13.75	14.10	14.10	-1.95%	2,027,200
Sep 10, 2026	14.54	14.72	14.33	14.38	14.38	-1.98%	1,252,739
Sep 9, 2026	14.66	14.83	14.55	14.67	14.67	-0.47%	1,419,499
Sep 8, 2026	14.74	14.81	14.52	14.74	14.74	-0.07%	1,500,500
Sep 7, 2026	14.76	14.89	14.42	14.75	14.75	0.55%	1,798,900
Sep 4, 2026	14.82	14.99	14.53	14.67	14.67	-0.61%	2,113,580
Sep 3, 2026	15.10	15.28	14.70	14.76	14.76	-2.25%	1,424,700
Sep 2, 2026	15.00	15.19	14.80	15.10	15.10	0.33%	1,886,100
Sep 1, 2026	14.98	15.15	14.90	15.05	15.05	0.47%	1,925,800
Aug 31, 2026	14.69	15.03	14.40	14.98	14.98	3.24%	2,755,980
Aug 28, 2026	14.39	14.65	14.26	14.51	14.51	1.26%	2,379,100
Aug 27, 2026	14.50	14.60	14.25	14.33	14.33	-1.31%	1,767,500
Aug 26, 2026	14.59	14.72	14.33	14.52	14.52	-0.95%	1,483,000
Aug 25, 2026	14.15	14.68	14.05	14.66	14.66	3.24%	1,446,918
Aug 24, 2026	14.37	14.58	14.01	14.20	14.20	-0.84%	1,357,400
Aug 21, 2026	14.23	14.43	13.90	14.32	14.32	0.21%	1,137,000
Aug 20, 2026	13.94	14.37	13.94	14.29	14.29	2.73%	1,435,900
Aug 19, 2026	14.22	14.35	13.81	13.91	13.91	-3.60%	1,903,900
Aug 18, 2026	14.28	14.51	14.19	14.43	14.43	0.21%	1,261,100
Aug 17, 2026	14.10	14.49	13.96	14.40	14.40	1.62%	1,439,900
Aug 14, 2026	13.99	14.31	13.90	14.17	14.17	0.71%	1,413,800
Aug 13, 2026	14.31	14.41	14.04	14.07	14.07	-1.40%	1,450,900
Aug 12, 2026	14.08	14.38	14.00	14.27	14.27	0.92%	1,463,837
Aug 11, 2026	14.10	14.29	13.92	14.14	14.14	-0.21%	1,462,200
Aug 10, 2026	13.89	14.22	13.66	14.17	14.17	2.53%	1,921,809
Aug 7, 2026	13.82	13.85	13.39	13.82	13.82	0.36%	1,499,434
Aug 6, 2026	13.61	13.80	13.45	13.77	13.77	1.25%	1,639,750
Aug 5, 2026	13.70	13.85	13.44	13.60	13.60	-0.44%	2,137,102
Aug 4, 2026	13.67	13.75	13.41	13.66	13.66	0.89%	1,866,000
Aug 3, 2026	13.16	13.57	13.08	13.54	13.54	3.60%	1,609,736
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