SHE:300649 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	15.66	15.68	15.22	15.31	15.31	-1.86%	2,477,400
Feb 25, 2026	15.56	15.78	15.37	15.60	15.60	0.26%	2,213,700
Feb 24, 2026	15.21	15.62	15.17	15.56	15.56	3.60%	3,280,500
Feb 13, 2026	15.14	15.38	15.02	15.02	15.02	-0.66%	2,398,700
Feb 12, 2026	15.38	15.44	15.09	15.12	15.12	-1.69%	2,076,800
Feb 11, 2026	15.31	15.44	15.20	15.38	15.38	0.65%	1,599,100
Feb 10, 2026	15.38	15.50	15.18	15.28	15.28	-0.13%	2,188,100
Feb 9, 2026	15.23	15.43	15.20	15.30	15.30	2.14%	2,357,590
Feb 6, 2026	14.81	15.22	14.81	14.98	14.98	-	2,922,991
Feb 5, 2026	15.12	15.26	14.97	14.98	14.98	-0.73%	2,529,533
Feb 4, 2026	14.98	15.20	14.90	15.09	15.09	0.27%	2,396,246
Feb 3, 2026	15.01	15.24	14.88	15.05	15.05	1.14%	3,358,754
Feb 2, 2026	15.09	15.24	14.81	14.88	14.88	-2.36%	4,992,800
Jan 30, 2026	14.91	15.28	14.86	15.24	15.24	1.87%	2,741,100
Jan 29, 2026	14.89	15.35	14.73	14.96	14.96	0.07%	2,737,700
Jan 28, 2026	15.28	15.40	14.93	14.95	14.95	-1.97%	2,531,900
Jan 27, 2026	15.33	15.47	14.77	15.25	15.25	-1.04%	2,982,600
Jan 26, 2026	15.69	15.78	15.23	15.41	15.41	-1.72%	3,528,600
Jan 23, 2026	15.66	15.81	15.47	15.68	15.68	0.19%	2,272,686
Jan 22, 2026	15.56	15.78	15.38	15.65	15.65	1.43%	2,609,900
Jan 21, 2026	15.21	15.48	15.03	15.43	15.43	1.38%	2,623,500
Jan 20, 2026	15.18	15.48	15.02	15.22	15.22	0.86%	3,804,100
Jan 19, 2026	14.84	15.12	14.77	15.09	15.09	1.07%	3,564,500
Jan 16, 2026	14.89	15.00	14.75	14.93	14.93	0.47%	2,615,400
Jan 15, 2026	14.90	15.05	14.75	14.86	14.86	-1.07%	2,216,600
Jan 14, 2026	14.94	15.21	14.71	15.02	15.02	0.54%	3,806,900
Jan 13, 2026	14.95	15.23	14.66	14.94	14.94	0.47%	3,749,400
Jan 12, 2026	14.81	14.97	14.66	14.87	14.87	0.54%	2,755,100
Jan 9, 2026	14.62	14.81	14.46	14.79	14.79	0.68%	3,366,599
Jan 8, 2026	14.10	14.77	14.01	14.69	14.69	3.96%	5,518,700
Jan 7, 2026	14.37	14.46	14.09	14.13	14.13	-1.87%	2,614,099
Jan 6, 2026	14.43	14.62	14.33	14.40	14.40	0.14%	2,999,000
Jan 5, 2026	14.52	14.59	14.31	14.38	14.38	0.14%	3,068,800
Dec 31, 2025	14.19	14.39	13.99	14.36	14.36	1.06%	2,512,900
Dec 30, 2025	14.49	14.57	14.15	14.21	14.21	-1.73%	2,460,890
Dec 29, 2025	14.31	14.47	14.15	14.46	14.46	1.05%	2,355,900
Dec 26, 2025	14.43	14.53	14.28	14.31	14.31	-0.97%	2,049,900
Dec 25, 2025	14.33	14.64	14.25	14.45	14.45	0.84%	1,571,800
Dec 24, 2025	14.25	14.43	14.17	14.33	14.33	1.06%	1,767,466
Dec 23, 2025	14.32	14.36	14.01	14.18	14.18	-0.84%	2,065,827
Dec 22, 2025	14.49	14.70	14.27	14.30	14.30	-0.83%	2,700,100
Dec 19, 2025	14.01	14.45	14.01	14.42	14.42	2.78%	2,340,299
Dec 18, 2025	13.60	14.26	13.56	14.03	14.03	2.56%	3,831,700
Dec 17, 2025	13.67	13.77	13.29	13.68	13.68	0.59%	2,730,400
Dec 16, 2025	13.95	13.95	13.54	13.60	13.60	-2.51%	3,296,031
Dec 15, 2025	14.08	14.17	13.71	13.95	13.95	-0.92%	3,525,533
Dec 12, 2025	14.16	14.45	13.96	14.08	14.08	-0.56%	2,779,965
Dec 11, 2025	14.73	14.76	14.09	14.16	14.16	-3.67%	3,049,165
Dec 10, 2025	14.89	14.90	14.56	14.70	14.70	-1.34%	2,483,200
Dec 9, 2025	14.99	15.07	14.80	14.90	14.90	-0.60%	2,422,100