SHE:300849 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	2,688,200
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%	5,185,899
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%	3,560,850
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%	1,689,600
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
Jul 21, 2026	16.98	17.94	15.88	17.83	17.83	5.63%	4,773,450
Jul 20, 2026	18.89	19.77	16.60	16.88	16.88	-11.48%	5,615,350
Jul 17, 2026	21.21	21.24	19.07	19.07	19.07	-10.09%	3,001,200
Jul 16, 2026	21.04	22.17	21.03	21.21	21.21	-3.06%	2,266,850
Jul 15, 2026	21.52	22.18	21.20	21.88	21.88	1.02%	1,628,350
Jul 14, 2026	21.53	22.10	20.96	21.66	21.66	0.37%	2,405,900
Jul 13, 2026	23.49	23.77	21.52	21.58	21.58	-9.14%	3,184,700
Jul 10, 2026	23.02	24.01	23.02	23.75	23.75	2.02%	2,635,950
Jul 9, 2026	23.30	24.03	22.24	23.28	23.28	-0.94%	3,075,050
Jul 8, 2026	24.08	24.32	23.00	23.50	23.50	-2.85%	2,575,700
Jul 7, 2026	24.39	24.79	23.90	24.19	24.19	-1.63%	2,812,700
Jul 6, 2026	24.01	25.10	23.70	24.59	24.59	3.06%	4,215,650
Jul 3, 2026	23.40	24.26	22.88	23.86	23.86	2.54%	4,311,650
Jul 2, 2026	23.00	24.00	23.00	23.27	23.27	-0.56%	3,990,350
Jul 1, 2026	21.65	25.22	21.65	23.40	23.40	7.83%	5,178,100
Jun 30, 2026	21.19	21.97	21.11	21.70	21.70	1.64%	2,965,200
Jun 29, 2026	22.73	22.96	20.80	21.35	21.35	-5.99%	4,288,100
Jun 26, 2026	22.25	22.90	21.70	22.71	22.71	2.07%	3,520,050
Jun 25, 2026	23.38	23.53	22.03	22.25	22.25	-4.83%	3,912,571
Jun 24, 2026	22.93	23.55	22.51	23.38	23.38	2.01%	3,742,400
Jun 23, 2026	21.58	23.86	21.57	22.92	22.92	5.19%	5,916,700
Jun 22, 2026	22.51	22.56	21.30	21.79	21.79	-1.85%	3,779,900
Jun 18, 2026	22.16	22.82	21.85	22.20	22.20	-0.63%	3,492,537
Jun 17, 2026	22.70	23.10	22.04	22.34	22.34	-2.40%	3,365,450
Jun 16, 2026	22.98	22.98	22.36	22.89	22.89	-0.30%	2,455,886
Jun 15, 2026	22.66	23.08	21.90	22.96	22.96	1.91%	3,676,950