SHE:300649 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	23.07	23.44	22.28	23.14	23.14	-2.16%	4,237,400
Jul 23, 2026	22.52	23.68	21.82	23.65	23.65	5.72%	5,039,000
Jul 22, 2026	23.87	24.50	21.91	22.37	22.37	-7.87%	7,383,088
Jul 21, 2026	21.42	24.98	18.69	24.28	24.28	16.06%	11,432,500
Jul 20, 2026	23.68	25.97	18.95	20.92	20.92	-11.69%	13,164,175
Jul 17, 2026	29.88	29.88	23.69	23.69	23.69	-19.99%	11,536,400
Jul 16, 2026	29.60	30.70	29.01	29.61	29.61	-0.84%	7,472,600
Jul 15, 2026	27.89	30.58	27.55	29.86	29.86	7.06%	6,579,300
Jul 14, 2026	27.50	28.11	26.25	27.89	27.89	3.26%	5,598,437
Jul 13, 2026	29.57	30.38	26.90	27.01	27.01	-10.24%	8,377,100
Jul 10, 2026	29.56	31.48	29.56	30.09	30.09	0.80%	6,672,301
Jul 9, 2026	28.03	30.00	27.60	29.85	29.85	6.30%	7,586,618
Jul 8, 2026	28.27	28.79	27.08	28.08	28.08	0.25%	4,976,900
Jul 7, 2026	28.21	28.48	27.23	28.01	28.01	-0.71%	4,733,999
Jul 6, 2026	27.55	29.29	27.17	28.21	28.21	3.90%	6,367,700
Jul 3, 2026	26.75	27.94	26.64	27.15	27.15	2.76%	4,506,100
Jul 2, 2026	27.19	28.63	26.38	26.42	26.42	-4.28%	4,131,049
Jul 1, 2026	28.55	29.19	27.31	27.60	27.60	-1.39%	3,194,700
Jun 30, 2026	27.28	28.00	26.58	27.99	27.99	3.06%	3,518,200
Jun 29, 2026	27.20	27.50	26.11	27.16	27.16	0.48%	3,852,075
Jun 26, 2026	27.49	28.00	26.80	27.03	27.03	-1.71%	3,070,700
Jun 25, 2026	28.20	28.33	27.35	27.50	27.50	-1.08%	2,961,915
Jun 24, 2026	28.00	28.50	27.00	27.80	27.80	-1.94%	4,030,100
Jun 23, 2026	29.03	29.50	27.99	28.35	28.35	-1.32%	4,791,000
Jun 22, 2026	27.89	28.80	26.62	28.73	28.73	2.83%	6,132,500
Jun 18, 2026	27.16	28.38	26.75	27.94	27.94	1.75%	5,487,500
Jun 17, 2026	27.04	27.60	26.52	27.46	27.46	1.33%	4,767,700
Jun 16, 2026	24.89	27.66	24.34	27.15	27.10	9.08%	7,471,785
Jun 15, 2026	25.29	25.69	24.76	24.89	24.84	0.36%	3,896,700
Jun 12, 2026	26.33	26.50	24.71	24.80	24.75	-4.43%	4,715,500
Jun 11, 2026	26.31	26.65	25.47	25.95	25.90	-2.08%	4,630,200
Jun 10, 2026	27.00	28.67	26.30	26.50	26.45	-3.43%	6,099,300
Jun 9, 2026	26.90	27.97	26.62	27.44	27.39	2.96%	5,905,200
Jun 8, 2026	27.37	27.44	25.76	26.65	26.60	-4.48%	8,730,900
Jun 5, 2026	27.13	28.12	26.90	27.90	27.85	1.75%	8,425,200
Jun 4, 2026	25.74	27.70	25.50	27.42	27.37	5.79%	9,752,500
Jun 3, 2026	25.92	26.70	25.35	25.92	25.87	-0.50%	11,706,600
Jun 2, 2026	29.15	29.15	24.46	26.05	26.00	3.13%	22,041,630
Jun 1, 2026	22.95	25.26	22.82	25.26	25.21	20.00%	5,702,300
May 29, 2026	22.20	22.48	20.68	21.05	21.01	-4.45%	7,924,700
May 28, 2026	20.69	22.05	20.25	22.03	21.99	6.17%	6,674,233
May 27, 2026	21.27	21.43	20.49	20.75	20.71	-1.75%	4,250,200
May 26, 2026	21.62	24.58	20.65	21.12	21.08	-2.22%	5,349,900
May 25, 2026	22.23	22.23	21.26	21.60	21.56	-1.19%	4,764,061
May 22, 2026	20.89	22.55	20.70	21.86	21.82	4.64%	6,639,800
May 21, 2026	21.17	21.85	20.70	20.89	20.85	-1.37%	7,104,400
May 20, 2026	21.12	22.48	20.80	21.18	21.14	-0.33%	8,685,300
May 19, 2026	23.04	23.04	20.92	21.25	21.21	-6.22%	11,599,500
May 18, 2026	23.00	24.94	21.56	22.66	22.62	-0.18%	13,566,530
May 15, 2026	22.05	22.76	21.90	22.70	22.66	2.95%	5,805,100