SHE:300649 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	26.33	26.50	24.71	24.80	24.80	-4.43%	4,715,500
Jun 11, 2026	26.31	26.65	25.47	25.95	25.95	-2.08%	4,630,200
Jun 10, 2026	27.00	28.67	26.30	26.50	26.50	-3.43%	6,099,300
Jun 9, 2026	26.90	27.97	26.62	27.44	27.44	2.96%	5,906,800
Jun 8, 2026	27.37	27.44	25.76	26.65	26.65	-4.48%	8,730,900
Jun 5, 2026	27.13	28.12	26.90	27.90	27.90	1.75%	8,425,200
Jun 4, 2026	25.74	27.70	25.50	27.42	27.42	5.79%	9,752,700
Jun 3, 2026	25.92	26.70	25.35	25.92	25.92	-0.50%	11,706,600
Jun 2, 2026	29.15	29.15	24.46	26.05	26.05	3.13%	22,042,333
Jun 1, 2026	22.95	25.26	22.82	25.26	25.26	20.00%	5,702,300
May 29, 2026	22.20	22.48	20.68	21.05	21.05	-4.45%	7,924,700
May 28, 2026	20.69	22.05	20.25	22.03	22.03	6.17%	6,674,233
May 27, 2026	21.27	21.43	20.49	20.75	20.75	-1.75%	4,250,200
May 26, 2026	21.62	24.58	20.65	21.12	21.12	-2.22%	5,349,900
May 25, 2026	22.23	22.23	21.26	21.60	21.60	-1.19%	4,764,061
May 22, 2026	20.89	22.55	20.70	21.86	21.86	4.64%	6,639,800
May 21, 2026	21.17	21.85	20.70	20.89	20.89	-1.37%	7,104,400
May 20, 2026	21.12	22.48	20.80	21.18	21.18	-0.33%	8,685,300
May 19, 2026	23.04	23.04	20.92	21.25	21.25	-6.22%	11,599,501
May 18, 2026	23.00	24.94	21.56	22.66	22.66	-0.18%	13,566,534
May 15, 2026	22.05	22.76	21.90	22.70	22.70	2.95%	5,812,900
May 14, 2026	22.13	22.58	21.69	22.05	22.05	1.05%	6,542,800
May 13, 2026	20.82	22.00	20.06	21.82	21.82	4.25%	8,153,310
May 12, 2026	20.43	21.20	20.01	20.93	20.93	2.15%	6,063,900
May 11, 2026	19.69	20.85	19.29	20.49	20.49	4.81%	7,270,200
May 8, 2026	18.75	20.10	18.73	19.55	19.55	4.16%	7,897,990
May 7, 2026	19.22	19.88	18.69	18.77	18.77	-2.19%	5,432,300
May 6, 2026	19.19	19.43	18.80	19.19	19.19	-	5,530,700
Apr 30, 2026	19.60	20.16	19.12	19.19	19.19	-1.59%	6,170,200
Apr 29, 2026	19.03	19.86	18.88	19.50	19.50	2.31%	7,492,200
Apr 28, 2026	18.65	19.45	17.83	19.06	19.06	3.70%	11,552,990
Apr 27, 2026	18.72	19.08	18.04	18.38	18.38	-2.23%	11,905,800
Apr 24, 2026	19.60	19.88	18.71	18.80	18.80	-0.16%	18,778,030
Apr 23, 2026	16.98	19.55	16.70	18.83	18.83	12.42%	17,223,970
Apr 22, 2026	16.68	17.28	16.48	16.75	16.75	0.90%	8,114,499
Apr 21, 2026	15.68	16.90	15.60	16.60	16.60	5.87%	6,837,199
Apr 20, 2026	15.49	15.73	15.45	15.68	15.68	1.29%	2,102,000
Apr 17, 2026	15.58	15.94	15.46	15.48	15.48	-1.09%	2,890,400
Apr 16, 2026	14.91	16.14	14.70	15.65	15.65	5.25%	4,585,300
Apr 15, 2026	15.20	15.20	14.82	14.87	14.87	-1.33%	1,768,300
Apr 14, 2026	14.97	15.20	14.77	15.07	15.07	1.14%	1,772,619
Apr 13, 2026	14.84	14.90	14.44	14.90	14.90	0.20%	2,304,800
Apr 10, 2026	14.44	14.90	14.35	14.87	14.87	3.34%	2,686,700
Apr 9, 2026	14.70	14.75	14.28	14.39	14.39	-2.31%	2,083,700
Apr 8, 2026	14.49	14.80	14.42	14.73	14.73	4.32%	2,674,500
Apr 7, 2026	13.56	14.12	13.44	14.12	14.12	4.05%	3,053,200
Apr 3, 2026	14.07	14.17	13.49	13.57	13.57	-3.55%	2,996,500
Apr 2, 2026	14.39	14.50	13.85	14.07	14.07	-2.02%	2,769,300
Apr 1, 2026	14.56	14.72	14.23	14.36	14.36	0.63%	2,453,900
Mar 31, 2026	14.53	14.78	14.20	14.27	14.27	-2.26%	2,141,577