SHE:300549 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	17.11	17.66	17.05	17.54	17.54	2.51%	2,029,500
Apr 15, 2026	17.20	17.48	17.03	17.11	17.11	-0.29%	1,830,800
Apr 14, 2026	17.30	17.38	16.87	17.16	17.16	-0.17%	1,722,700
Apr 13, 2026	17.14	17.22	16.90	17.19	17.19	0.12%	1,976,700
Apr 10, 2026	17.17	17.39	17.08	17.17	17.17	1.12%	1,560,600
Apr 9, 2026	17.44	17.44	16.90	16.98	16.98	-2.80%	1,679,200
Apr 8, 2026	17.25	17.49	17.08	17.47	17.47	4.05%	2,297,100
Apr 7, 2026	16.23	16.90	16.01	16.79	16.79	3.71%	2,435,000
Apr 3, 2026	16.73	16.84	16.16	16.19	16.19	-2.94%	1,799,000
Apr 2, 2026	17.20	17.28	16.43	16.68	16.68	-3.02%	1,546,100
Apr 1, 2026	17.17	17.24	16.91	17.20	17.20	2.26%	2,143,300
Mar 31, 2026	17.18	17.40	16.75	16.82	16.82	-1.64%	2,137,100
Mar 30, 2026	16.93	17.20	16.76	17.10	17.10	-	2,181,300
Mar 27, 2026	16.53	17.29	16.30	17.10	17.10	2.64%	2,625,400
Mar 26, 2026	16.92	17.14	16.50	16.66	16.66	-1.54%	2,070,200
Mar 25, 2026	16.86	17.18	16.62	16.92	16.92	1.81%	2,931,900
Mar 24, 2026	16.12	16.71	15.77	16.62	16.62	5.79%	3,493,600
Mar 23, 2026	16.70	16.80	15.53	15.71	15.71	-7.70%	4,491,500
Mar 20, 2026	17.93	18.00	17.02	17.02	17.02	-4.17%	2,734,200
Mar 19, 2026	18.18	18.35	17.66	17.76	17.76	-3.69%	1,951,610
Mar 18, 2026	17.90	18.49	17.90	18.44	18.44	3.02%	2,182,300
Mar 17, 2026	18.60	18.61	17.84	17.90	17.90	-3.30%	1,650,000
Mar 16, 2026	18.39	18.52	18.21	18.51	18.51	0.60%	2,223,800
Mar 13, 2026	18.37	18.88	18.12	18.40	18.40	0.16%	2,948,800
Mar 12, 2026	19.23	19.23	18.26	18.37	18.37	-2.55%	2,282,754
Mar 11, 2026	19.08	19.25	18.70	18.85	18.85	-0.74%	2,425,600
Mar 10, 2026	18.62	19.06	18.52	18.99	18.99	3.88%	2,246,300
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