SHE:300849 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	20.64	20.68	19.95	20.26	20.26	-1.36%	3,218,150
Mar 5, 2026	21.01	21.76	20.33	20.54	20.54	-0.34%	4,987,800
Mar 4, 2026	19.84	21.29	19.15	20.61	20.61	4.46%	6,181,000
Mar 3, 2026	20.78	20.87	19.60	19.73	19.73	-5.01%	4,078,952
Mar 2, 2026	21.10	21.59	20.32	20.77	20.77	-3.80%	5,062,450
Feb 27, 2026	21.49	21.75	21.23	21.59	21.59	0.28%	2,637,800
Feb 26, 2026	21.52	21.78	21.06	21.53	21.53	0.75%	3,743,850
Feb 25, 2026	21.86	21.95	21.29	21.37	21.37	-2.02%	5,361,221
Feb 24, 2026	22.65	23.00	21.74	21.81	21.81	-2.85%	6,456,550
Feb 13, 2026	22.32	23.50	21.77	22.45	22.45	0.94%	4,631,550
Feb 12, 2026	22.64	23.13	22.08	22.24	22.24	-1.98%	7,292,421
Feb 11, 2026	20.44	23.18	20.43	22.69	22.69	10.47%	11,506,951
Feb 10, 2026	19.37	21.15	19.27	20.54	20.54	6.04%	6,146,123
Feb 9, 2026	19.44	19.48	19.03	19.37	19.37	1.10%	2,154,320
Feb 6, 2026	19.05	19.61	18.92	19.16	19.16	0.31%	2,590,100
Feb 5, 2026	19.18	19.47	18.93	19.10	19.10	-0.52%	1,696,600
Feb 4, 2026	19.23	19.79	18.98	19.20	19.20	-0.10%	2,790,750
Feb 3, 2026	18.93	19.50	18.71	19.22	19.22	1.85%	3,700,550
Feb 2, 2026	18.50	19.29	18.26	18.87	18.87	2.33%	3,981,300
Jan 30, 2026	18.00	18.61	18.00	18.44	18.44	1.49%	2,752,200
Jan 29, 2026	18.35	18.71	18.02	18.17	18.17	-1.25%	2,656,450
Jan 28, 2026	18.72	19.18	18.32	18.40	18.40	-2.23%	2,172,850
Jan 27, 2026	18.91	18.99	18.17	18.82	18.82	-0.42%	3,140,600
Jan 26, 2026	19.30	19.41	18.51	18.90	18.90	-2.28%	3,615,950
Jan 23, 2026	19.49	19.49	18.95	19.34	19.34	0.68%	4,201,800
Jan 22, 2026	18.94	19.60	18.50	19.21	19.21	2.45%	4,800,350
Jan 21, 2026	18.70	18.99	18.11	18.75	18.75	1.52%	4,213,500
Jan 20, 2026	18.96	19.11	18.27	18.47	18.47	-2.22%	6,152,750
Jan 19, 2026	17.70	19.87	17.70	18.89	18.89	7.70%	8,755,252
Jan 16, 2026	18.50	18.52	17.37	17.54	17.54	-5.09%	7,120,300
Jan 15, 2026	16.34	18.87	16.33	18.48	18.48	13.17%	11,696,750
Jan 14, 2026	16.30	16.66	16.12	16.33	16.33	0.68%	2,790,700
Jan 13, 2026	16.47	16.91	16.19	16.22	16.22	-1.04%	3,158,100
Jan 12, 2026	16.23	16.50	16.09	16.39	16.39	1.93%	3,735,250
Jan 9, 2026	16.05	16.29	15.80	16.08	16.08	0.63%	2,719,550
Jan 8, 2026	15.80	16.10	15.65	15.98	15.98	1.20%	3,159,050
Jan 7, 2026	15.83	15.96	15.57	15.79	15.79	-0.25%	2,214,071
Jan 6, 2026	15.82	16.10	15.60	15.83	15.83	0.44%	2,882,121
Jan 5, 2026	15.70	16.12	15.45	15.76	15.76	0.83%	2,845,439
Dec 31, 2025	15.60	15.86	15.37	15.63	15.63	0.39%	1,859,800
Dec 30, 2025	15.76	15.92	15.40	15.57	15.57	-0.95%	2,160,800
Dec 29, 2025	15.90	16.17	15.70	15.72	15.72	-0.88%	2,016,500
Dec 26, 2025	16.25	16.25	15.72	15.86	15.86	-1.55%	2,270,589
Dec 25, 2025	16.44	16.60	15.84	16.11	16.11	-2.01%	3,593,250
Dec 24, 2025	16.19	16.55	16.02	16.44	16.44	1.54%	3,261,350
Dec 23, 2025	16.18	16.53	16.00	16.19	16.19	-	2,042,214
Dec 22, 2025	16.16	16.37	16.05	16.19	16.19	0.25%	1,644,350
Dec 19, 2025	16.28	16.34	15.99	16.15	16.15	0.62%	2,341,500
Dec 18, 2025	16.37	16.45	16.05	16.05	16.05	-2.19%	1,696,964
Dec 17, 2025	16.15	16.45	16.01	16.41	16.41	1.61%	2,034,800