SHE:300749 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	24.51	24.52	23.64	24.32	-	0.25%	7,619,300
Apr 29, 2026	22.74	24.95	22.61	24.26	24.26	5.99%	12,759,600
Apr 28, 2026	23.90	23.90	22.77	22.89	22.89	-3.50%	7,887,940
Apr 27, 2026	23.82	24.20	23.22	23.72	23.72	-0.38%	6,830,100
Apr 24, 2026	24.51	24.65	23.64	23.81	23.81	-3.01%	7,910,000
Apr 23, 2026	26.27	26.34	24.43	24.55	24.55	-5.39%	8,157,400
Apr 22, 2026	25.59	26.23	25.08	25.95	25.95	1.09%	8,510,900
Apr 21, 2026	25.76	25.92	25.07	25.67	25.67	-0.50%	6,865,300
Apr 20, 2026	25.20	26.20	25.01	25.80	25.80	2.67%	11,135,600
Apr 17, 2026	25.01	25.48	24.63	25.13	25.13	-0.51%	10,287,820
Apr 16, 2026	26.27	26.62	23.86	25.26	25.26	-3.88%	16,923,050
Apr 15, 2026	27.40	28.38	26.01	26.28	26.28	-4.44%	12,261,700
Apr 14, 2026	27.20	27.72	26.58	27.50	27.50	1.63%	9,215,500
Apr 13, 2026	27.09	27.90	26.52	27.06	27.06	0.48%	10,484,860
Apr 10, 2026	27.40	27.40	26.31	26.93	26.93	-1.93%	9,220,800
Apr 9, 2026	27.12	28.00	26.32	27.46	27.46	1.14%	11,789,100
Apr 8, 2026	26.64	27.98	26.09	27.15	27.15	3.94%	12,578,020
Apr 7, 2026	26.19	27.40	26.02	26.12	26.12	-1.73%	11,136,580
Apr 3, 2026	29.07	29.07	25.88	26.58	26.58	-6.74%	17,520,220
Apr 2, 2026	29.69	31.60	28.39	28.50	28.50	-2.20%	14,725,140
Apr 1, 2026	30.08	30.28	28.55	29.14	29.14	-2.28%	10,663,140
Mar 31, 2026	30.50	32.30	29.71	29.82	29.82	-2.20%	11,951,400
Mar 30, 2026	32.40	32.55	30.32	30.49	30.49	-6.10%	13,454,880
Mar 27, 2026	32.61	35.52	32.30	32.47	32.47	-3.25%	16,515,900
Mar 26, 2026	31.25	35.99	30.56	33.56	33.56	8.68%	19,250,480
Mar 25, 2026	31.01	31.10	29.90	30.88	30.88	1.25%	9,937,740
Mar 24, 2026	30.78	30.88	28.82	30.50	30.50	2.01%	7,493,445
Mar 23, 2026	31.10	31.10	29.60	29.90	29.90	-5.23%	10,450,060
Mar 20, 2026	33.31	33.50	30.72	31.55	31.55	-5.23%	13,262,180
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