SHE:300649 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	14.35	14.60	14.08	14.60	14.60	1.74%	2,358,000
Mar 27, 2026	14.10	14.40	13.82	14.35	14.35	1.70%	2,179,300
Mar 26, 2026	14.60	14.69	13.95	14.11	14.11	-2.82%	2,843,500
Mar 25, 2026	14.18	14.66	14.04	14.52	14.52	3.49%	4,246,700
Mar 24, 2026	13.58	14.07	13.18	14.03	14.03	8.34%	4,958,266
Mar 23, 2026	13.78	13.80	12.80	12.95	12.95	-6.97%	4,566,661
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