SHE:300849 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	24.63	24.63	20.34	20.83	-	2.51%	2,993,971
May 27, 2026	20.71	21.59	19.98	20.32	20.32	-1.74%	4,019,024
May 26, 2026	21.46	21.55	20.18	20.68	20.68	-4.04%	6,889,111
May 25, 2026	24.65	25.96	21.30	21.55	21.55	-12.47%	9,910,691
May 22, 2026	24.63	24.97	23.98	24.62	24.62	0.65%	2,859,853
May 21, 2026	26.15	26.28	24.30	24.46	24.46	-5.45%	3,348,152
May 20, 2026	25.56	25.98	24.28	25.87	25.87	1.05%	3,641,423
May 19, 2026	24.50	26.87	24.43	25.60	25.60	4.83%	6,758,591
May 18, 2026	24.68	25.00	24.01	24.42	24.42	-1.93%	2,953,276
May 15, 2026	25.29	25.50	24.62	24.90	24.90	-1.19%	3,220,582
May 14, 2026	25.26	25.58	24.68	25.20	25.20	0.36%	2,992,850
May 13, 2026	25.87	25.91	24.78	25.11	25.11	-1.99%	4,551,020
May 12, 2026	25.50	26.19	25.20	25.62	25.62	-0.31%	4,208,250
May 11, 2026	25.40	25.80	24.51	25.70	25.70	0.67%	5,241,980
May 8, 2026	23.88	25.95	23.68	25.53	25.53	8.13%	5,508,644
May 7, 2026	23.71	24.23	23.01	23.61	23.61	0.60%	2,943,200
May 6, 2026	22.98	23.68	22.78	23.47	23.47	2.58%	3,040,050
Apr 30, 2026	22.99	23.65	22.60	22.88	22.88	-0.39%	3,105,050
Apr 29, 2026	22.11	23.31	22.02	22.97	22.97	2.87%	2,870,371
Apr 28, 2026	22.99	23.00	22.13	22.33	22.33	-2.91%	3,957,801
Apr 27, 2026	21.41	23.20	21.34	23.00	23.00	7.93%	5,523,150
Apr 24, 2026	21.11	21.78	20.92	21.31	21.31	0.47%	2,728,400
Apr 23, 2026	21.62	21.85	20.89	21.21	21.21	-2.17%	2,500,930
Apr 22, 2026	21.45	21.89	21.09	21.68	21.68	1.07%	2,378,450
Apr 21, 2026	21.91	22.02	20.98	21.45	21.45	-2.59%	3,979,600
Apr 20, 2026	20.25	22.18	20.00	22.02	22.02	8.79%	5,464,650
Apr 17, 2026	20.48	20.71	19.91	20.24	20.24	-1.51%	1,803,750
Apr 16, 2026	20.25	21.20	20.07	20.55	20.55	1.99%	1,718,450
Apr 15, 2026	20.56	20.69	20.09	20.15	20.15	-1.66%	1,570,300
Apr 14, 2026	20.20	20.59	19.70	20.49	20.49	2.09%	2,444,250
Apr 13, 2026	19.70	20.78	19.50	20.07	20.07	2.14%	1,975,900
Apr 10, 2026	19.99	20.04	19.64	19.65	19.65	-0.61%	1,471,050
Apr 9, 2026	20.04	20.17	19.22	19.77	19.77	-1.64%	2,168,100
Apr 8, 2026	19.39	20.12	19.30	20.10	20.10	5.35%	3,833,900
Apr 7, 2026	19.00	20.41	18.41	19.08	19.08	2.80%	4,232,200
Apr 3, 2026	19.10	19.17	18.44	18.56	18.56	-2.62%	1,559,950
Apr 2, 2026	19.80	19.90	18.81	19.06	19.06	-3.00%	2,040,950
Apr 1, 2026	19.70	20.18	19.36	19.65	19.65	1.29%	1,723,500
Mar 31, 2026	19.95	20.25	19.34	19.40	19.40	-3.10%	2,131,100
Mar 30, 2026	20.02	20.39	19.63	20.02	20.02	-0.50%	2,285,950
Mar 27, 2026	19.60	20.67	19.10	20.12	20.12	2.55%	2,858,400
Mar 26, 2026	19.78	20.30	19.46	19.62	19.62	-1.11%	1,639,350
Mar 25, 2026	19.61	20.33	19.47	19.84	19.84	2.06%	1,925,021
Mar 24, 2026	18.93	19.52	18.36	19.44	19.44	5.88%	2,680,221
Mar 23, 2026	19.60	19.60	18.20	18.36	18.36	-7.55%	4,008,150
Mar 20, 2026	19.89	20.48	19.71	19.86	19.86	-0.35%	1,909,500
Mar 19, 2026	20.55	20.58	19.79	19.93	19.93	-3.02%	2,091,100
Mar 18, 2026	20.69	20.80	19.95	20.55	20.55	-0.68%	2,139,100
Mar 17, 2026	21.00	21.37	20.53	20.69	20.69	-1.24%	2,479,450
Mar 16, 2026	20.78	21.00	20.41	20.95	20.95	0.87%	2,880,500