SHE:300649 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	14.74	14.96	13.85	13.92	13.92	-4.92%	4,301,700
Mar 19, 2026	15.00	15.16	14.61	14.64	14.64	-3.30%	2,004,890
Mar 18, 2026	14.96	15.14	14.81	15.14	15.14	2.02%	2,092,310
Mar 17, 2026	15.33	15.33	14.69	14.84	14.84	-2.75%	2,361,800
Mar 16, 2026	15.09	15.38	14.97	15.26	15.26	1.13%	2,506,600
Mar 13, 2026	15.05	15.44	14.90	15.09	15.09	0.80%	2,640,500
Mar 12, 2026	15.29	15.37	14.93	14.97	14.97	-1.64%	2,504,800
Mar 11, 2026	15.29	15.88	15.08	15.22	15.22	-0.59%	4,054,913
Mar 10, 2026	14.75	15.32	14.63	15.31	15.31	4.65%	2,935,900
Mar 9, 2026	14.65	14.88	14.37	14.63	14.63	-1.35%	2,758,502
Mar 6, 2026	14.21	14.88	14.14	14.83	14.83	4.36%	3,190,900
Mar 5, 2026	14.17	14.75	14.06	14.21	14.21	1.07%	2,128,100
Mar 4, 2026	13.88	14.22	13.54	14.06	14.06	-0.50%	2,885,400
Mar 3, 2026	14.60	14.76	14.00	14.13	14.13	-2.89%	3,244,800
Mar 2, 2026	15.10	15.27	14.46	14.55	14.55	-5.46%	4,071,500
Feb 27, 2026	15.28	15.39	15.20	15.39	15.39	0.52%	1,789,500
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