SHE:300649 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	27.49	27.72	26.64	27.38	-	3.63%	2,398,200
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
May 14, 2026	22.13	22.58	21.69	22.05	22.01	1.05%	6,542,800
May 13, 2026	20.82	22.00	20.06	21.82	21.78	4.25%	8,153,310
May 12, 2026	20.43	21.20	20.01	20.93	20.89	2.15%	6,063,900
May 11, 2026	19.69	20.85	19.29	20.49	20.45	4.81%	7,270,200
May 8, 2026	18.75	20.10	18.73	19.55	19.51	4.16%	7,897,990
May 7, 2026	19.22	19.88	18.69	18.77	18.74	-2.19%	5,432,300
May 6, 2026	19.19	19.43	18.80	19.19	19.15	-	5,530,700
Apr 30, 2026	19.60	20.16	19.12	19.19	19.15	-1.59%	6,170,200
Apr 29, 2026	19.03	19.86	18.88	19.50	19.46	2.31%	7,492,200
Apr 28, 2026	18.65	19.45	17.83	19.06	19.02	3.70%	11,552,990
Apr 27, 2026	18.72	19.08	18.04	18.38	18.35	-2.23%	11,905,800
Apr 24, 2026	19.60	19.88	18.71	18.80	18.77	-0.16%	18,778,030
Apr 23, 2026	16.98	19.55	16.70	18.83	18.80	12.42%	17,223,970
Apr 22, 2026	16.68	17.28	16.48	16.75	16.72	0.90%	8,114,499
Apr 21, 2026	15.68	16.90	15.60	16.60	16.57	5.87%	6,837,199