SHE:300649 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	25.60	26.45	25.28	26.35	26.35	4.03%	4,695,500
Aug 14, 2026	25.02	25.39	24.42	25.33	25.33	1.24%	2,983,200
Aug 13, 2026	25.69	26.60	25.02	25.02	25.02	-2.00%	5,286,700
Aug 12, 2026	24.86	25.70	24.69	25.53	25.53	2.74%	3,533,700
Aug 11, 2026	25.50	26.16	24.80	24.85	24.85	-2.89%	6,720,010
Aug 10, 2026	24.78	25.69	23.73	25.59	25.59	4.83%	8,539,540
Aug 7, 2026	20.75	24.90	20.58	24.41	24.41	17.64%	11,936,643
Aug 6, 2026	20.49	21.02	20.10	20.75	20.75	2.27%	4,108,860
Aug 5, 2026	20.21	21.36	20.10	20.29	20.29	0.10%	5,042,900
Aug 4, 2026	19.00	20.59	18.80	20.27	20.27	6.85%	4,942,400
Aug 3, 2026	17.47	19.19	17.18	18.97	18.97	7.54%	6,475,300
Jul 31, 2026	17.84	18.77	17.62	17.64	17.64	3.40%	6,552,800
Jul 30, 2026	19.47	19.47	16.88	17.06	17.06	-11.10%	7,267,124
Jul 29, 2026	20.46	20.65	18.80	19.19	19.19	-6.16%	6,408,500
Jul 28, 2026	20.84	21.63	20.00	20.45	20.45	-4.66%	5,158,400
Jul 27, 2026	23.12	24.66	21.13	21.45	21.45	-7.30%	8,744,964
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