SHE:300749 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	28.29	33.50	28.29	32.18	-	-1.26%	18,188,860
Feb 26, 2026	35.00	35.50	31.70	32.59	32.59	-8.46%	26,280,420
Feb 25, 2026	36.01	37.22	32.22	35.60	35.60	3.52%	32,212,900
Feb 24, 2026	30.66	34.39	30.66	34.39	34.39	19.99%	30,207,220
Feb 13, 2026	28.29	31.23	27.56	28.66	28.66	4.41%	28,307,300
Feb 12, 2026	24.99	29.98	24.51	27.45	27.45	9.89%	33,268,610
Feb 11, 2026	26.09	27.03	24.27	24.98	24.98	-2.88%	36,004,520
Feb 10, 2026	23.29	25.72	23.00	25.72	25.72	20.02%	34,542,600
Feb 9, 2026	18.35	21.43	18.34	21.43	21.43	19.99%	35,108,870
Feb 6, 2026	18.68	18.73	17.60	17.86	17.86	-4.85%	12,431,369
Feb 5, 2026	18.50	18.99	18.15	18.77	18.77	-1.42%	13,420,760
Feb 4, 2026	17.76	19.19	17.38	19.04	19.04	6.43%	20,386,940
Feb 3, 2026	18.27	18.55	17.50	17.89	17.89	-0.61%	19,171,300
Feb 2, 2026	16.70	18.88	16.50	18.00	18.00	7.53%	22,844,520
Jan 30, 2026	16.03	16.77	15.60	16.74	16.74	1.21%	12,792,596
Jan 29, 2026	15.74	17.18	15.50	16.54	16.54	4.22%	18,538,908
Jan 28, 2026	15.27	15.98	14.93	15.87	15.87	2.92%	12,080,335
Jan 27, 2026	15.87	16.10	15.15	15.42	15.42	-3.02%	11,474,250
Jan 26, 2026	15.53	16.33	14.63	15.90	15.90	2.12%	20,989,000
Jan 23, 2026	13.80	15.88	13.80	15.57	15.57	11.93%	16,358,620
Jan 22, 2026	14.00	14.03	13.60	13.91	13.91	-0.43%	7,907,055
Jan 21, 2026	13.16	14.60	13.00	13.97	13.97	6.16%	15,711,017
Jan 20, 2026	13.17	13.58	12.93	13.16	13.16	-0.08%	9,240,740
Jan 19, 2026	12.85	13.32	12.56	13.17	13.17	1.62%	9,741,300
Jan 16, 2026	12.69	13.00	12.34	12.96	12.96	3.02%	10,466,700
Jan 15, 2026	12.39	12.79	12.25	12.58	12.58	0.72%	7,144,660
Jan 14, 2026	12.70	12.87	12.22	12.49	12.49	-1.58%	10,928,360
Jan 13, 2026	13.21	13.27	12.52	12.69	12.69	-6.07%	14,186,306
Jan 12, 2026	12.71	13.90	12.56	13.51	13.51	9.39%	21,551,830
Jan 9, 2026	12.51	12.62	12.10	12.35	12.35	-1.36%	11,031,440
Jan 8, 2026	11.86	12.69	11.66	12.52	12.52	5.92%	13,654,620
Jan 7, 2026	11.90	11.97	11.69	11.82	11.82	-0.42%	5,611,740
Jan 6, 2026	12.30	12.42	11.80	11.87	11.87	-3.34%	9,076,100
Jan 5, 2026	12.03	12.60	12.03	12.28	12.28	1.74%	11,673,140
Dec 31, 2025	12.19	12.27	11.85	12.07	12.07	-0.90%	9,483,741
Dec 30, 2025	12.39	12.80	12.13	12.18	12.18	-0.81%	14,033,980
Dec 29, 2025	12.17	12.74	11.80	12.28	12.28	0.16%	15,534,020
Dec 26, 2025	11.70	12.50	11.39	12.26	12.26	5.33%	20,697,300
Dec 25, 2025	11.55	12.08	11.38	11.64	11.64	0.61%	12,008,500
Dec 24, 2025	11.30	11.85	11.09	11.57	11.57	2.66%	12,523,090
Dec 23, 2025	11.93	12.00	11.23	11.27	11.27	-6.01%	16,398,300
Dec 22, 2025	11.78	13.27	11.55	11.99	11.99	6.20%	23,601,600
Dec 19, 2025	10.61	11.52	10.61	11.29	11.29	5.61%	13,248,918
Dec 18, 2025	11.03	11.40	10.63	10.69	10.69	1.04%	12,946,000
Dec 17, 2025	10.57	10.64	10.27	10.58	10.58	0.95%	5,658,400
Dec 16, 2025	11.05	11.05	10.39	10.48	10.48	-4.73%	7,300,900
Dec 15, 2025	11.18	11.30	10.78	11.00	11.00	-1.87%	8,028,200
Dec 12, 2025	11.35	11.74	11.06	11.21	11.21	-0.88%	11,526,200
Dec 11, 2025	11.98	12.14	11.22	11.31	11.31	-4.72%	12,778,220
Dec 10, 2025	12.06	12.20	11.65	11.87	11.87	-0.84%	12,814,520