SHE:300749 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	34.89	35.95	32.64	33.29	33.29	-5.13%	10,662,980
Mar 18, 2026	34.46	35.99	33.90	35.09	35.09	-1.15%	10,510,000
Mar 17, 2026	34.48	35.87	33.21	35.50	35.50	0.85%	14,474,820
Mar 16, 2026	37.73	37.80	30.18	35.20	35.20	-6.71%	25,665,440
Mar 13, 2026	38.51	38.80	35.58	37.73	37.73	-0.29%	12,505,500
Mar 12, 2026	37.49	38.88	36.00	37.84	37.84	2.16%	12,825,760
Mar 11, 2026	36.84	37.77	35.70	37.04	37.04	1.23%	16,095,720
Mar 10, 2026	34.81	36.99	34.30	36.59	36.59	4.54%	18,172,479
Mar 9, 2026	31.90	36.09	31.50	35.00	35.00	11.11%	25,563,019
Mar 6, 2026	32.77	32.80	30.00	31.50	31.50	-4.83%	16,716,900
Mar 5, 2026	32.34	33.67	31.12	33.10	33.10	4.52%	16,623,960
Mar 4, 2026	31.80	33.61	31.10	31.67	31.67	-0.91%	13,366,500
Mar 3, 2026	33.47	34.24	31.30	31.96	31.96	-7.36%	18,477,820
Mar 2, 2026	32.00	35.10	31.17	34.50	34.50	7.04%	26,010,660
Feb 27, 2026	33.24	33.50	30.70	32.23	32.23	-1.10%	20,686,040
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