SHE:300849 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	21.47	21.47	20.90	20.94	20.94	-1.69%	1,776,400
Sep 29, 2026	21.48	22.08	21.16	21.30	21.30	-0.88%	2,150,100
Sep 28, 2026	22.51	22.67	21.00	21.49	21.49	-4.57%	3,576,900
Sep 24, 2026	21.63	23.36	21.63	22.52	22.52	3.45%	5,117,400
Sep 23, 2026	22.89	22.89	21.59	21.77	21.77	-2.60%	1,549,050
Sep 22, 2026	22.02	22.49	21.91	22.35	22.35	1.54%	2,170,850
Sep 21, 2026	21.70	22.13	21.44	22.01	22.01	1.34%	2,279,650
Sep 18, 2026	21.95	22.25	21.53	21.72	21.72	0.14%	3,017,450
Sep 17, 2026	21.70	21.71	20.90	21.69	21.69	1.59%	2,217,500
Sep 16, 2026	20.80	21.46	20.49	21.35	21.35	2.15%	2,449,600
Sep 15, 2026	21.03	21.32	20.70	20.90	20.90	-	2,194,450
Sep 14, 2026	21.08	21.27	20.60	20.90	20.90	-0.85%	2,268,871
Sep 11, 2026	21.78	21.88	20.74	21.08	21.08	-3.21%	2,382,800
Sep 10, 2026	22.26	22.46	21.59	21.78	21.78	-2.38%	2,183,850
Sep 9, 2026	22.19	22.42	21.86	22.31	22.31	0.18%	2,409,850
Sep 8, 2026	22.92	23.32	22.12	22.27	22.27	-3.17%	2,670,750
Sep 7, 2026	23.23	23.23	22.67	23.00	23.00	-0.26%	2,152,750
Sep 4, 2026	22.66	23.44	22.66	23.06	23.06	0.26%	3,304,655
Sep 3, 2026	23.56	23.56	22.36	23.00	23.00	-0.43%	4,228,418
Sep 2, 2026	22.03	23.24	21.66	23.10	23.10	4.62%	3,847,900
Sep 1, 2026	22.63	22.94	22.00	22.08	22.08	-2.39%	3,256,901
Aug 31, 2026	20.55	22.87	20.43	22.62	22.62	8.65%	5,207,700
Aug 28, 2026	20.30	21.46	20.29	20.82	20.82	1.86%	3,888,521
Aug 27, 2026	20.48	20.79	20.17	20.44	20.44	-0.54%	2,600,250
Aug 26, 2026	20.76	21.08	20.50	20.55	20.55	-	1,820,800
Aug 25, 2026	19.85	20.95	19.63	20.55	20.55	2.49%	2,408,400
Aug 24, 2026	21.08	21.08	19.37	20.05	20.05	-3.00%	3,290,700
Aug 21, 2026	20.30	20.90	19.70	20.67	20.67	0.73%	2,687,700
Aug 20, 2026	19.96	21.29	19.69	20.52	20.52	4.85%	3,763,950
Aug 19, 2026	20.60	20.66	19.42	19.57	19.57	-5.50%	3,464,301
Aug 18, 2026	21.05	21.74	20.38	20.71	20.71	-1.76%	4,438,155
Aug 17, 2026	22.00	23.08	20.00	21.08	21.08	-3.04%	5,967,255
Aug 14, 2026	22.37	22.55	21.32	21.74	21.74	-2.86%	3,277,000
Aug 13, 2026	23.56	23.99	22.36	22.38	22.38	-3.33%	3,374,500
Aug 12, 2026	22.24	23.43	22.24	23.15	23.15	1.62%	2,346,477
Aug 11, 2026	21.50	22.99	21.50	22.78	22.78	3.55%	3,199,905
Aug 10, 2026	23.00	23.01	21.70	22.00	22.00	-2.91%	3,062,103
Aug 7, 2026	22.30	23.66	22.11	22.66	22.66	0.35%	3,887,456
Aug 6, 2026	20.91	22.67	20.65	22.58	22.58	8.04%	5,185,699
Aug 5, 2026	20.49	21.14	20.39	20.90	20.90	1.65%	3,122,600
Aug 4, 2026	19.60	20.56	19.10	20.56	20.56	6.97%	2,923,000
Aug 3, 2026	18.02	20.09	17.81	19.22	19.22	6.42%	3,555,550
Jul 31, 2026	17.78	18.81	17.78	18.06	18.06	3.61%	2,215,650
Jul 30, 2026	17.93	18.13	17.40	17.43	17.43	-3.17%	1,547,350
Jul 29, 2026	17.49	18.08	17.38	18.00	18.00	2.10%	1,662,000
Jul 28, 2026	17.96	18.19	17.63	17.63	17.63	-2.33%	1,541,200
Jul 27, 2026	17.13	18.15	17.03	18.05	18.05	3.86%	1,792,150
Jul 24, 2026	17.01	17.60	16.96	17.38	17.38	0.23%	1,689,000
Jul 23, 2026	16.95	17.39	16.80	17.34	17.34	1.58%	2,013,550
Jul 22, 2026	17.55	18.03	16.98	17.07	17.07	-4.26%	2,468,201