SHE:300949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	41.33	42.70	40.71	40.90	40.90	-0.58%	1,626,800
Mar 19, 2026	41.95	42.26	41.01	41.14	41.14	-2.72%	655,100
Mar 18, 2026	41.41	42.50	41.12	42.29	42.29	2.75%	695,710
Mar 17, 2026	42.59	42.59	40.93	41.16	41.16	-2.49%	670,300
Mar 16, 2026	40.51	42.42	40.51	42.21	42.21	3.43%	1,057,975
Mar 13, 2026	40.67	41.63	40.51	40.81	40.81	-0.32%	636,700
Mar 12, 2026	42.01	42.16	40.71	40.94	40.94	-2.31%	618,200
Mar 11, 2026	42.88	43.14	41.75	41.91	41.91	-2.26%	873,600
Mar 10, 2026	41.68	42.97	41.63	42.88	42.88	3.50%	949,900
Mar 9, 2026	40.79	41.79	40.00	41.43	41.43	1.07%	1,301,600
Mar 6, 2026	39.18	41.18	38.77	40.99	40.99	3.98%	1,064,900
Mar 5, 2026	39.50	40.08	39.13	39.42	39.42	1.28%	775,870
Mar 4, 2026	38.93	39.51	38.57	38.92	38.92	-1.22%	1,004,400
Mar 3, 2026	41.63	41.69	39.20	39.40	39.40	-3.64%	1,187,650
Mar 2, 2026	43.45	43.78	40.71	40.89	40.89	-7.07%	1,871,900
Feb 27, 2026	43.51	44.04	43.50	44.00	44.00	0.62%	727,998
Feb 26, 2026	44.53	44.58	43.48	43.73	43.73	-1.31%	732,100
Feb 25, 2026	44.33	44.74	44.20	44.31	44.31	-0.07%	714,304
Feb 24, 2026	44.63	44.76	43.99	44.34	44.34	1.33%	937,217
Feb 13, 2026	43.90	44.76	43.74	43.76	43.76	-0.55%	771,200
Feb 12, 2026	44.27	44.45	43.41	44.00	44.00	-0.65%	897,650
Feb 11, 2026	44.89	45.10	44.15	44.29	44.29	-0.63%	763,900
Feb 10, 2026	44.53	45.43	44.47	44.57	44.57	-0.29%	984,425
Feb 9, 2026	44.20	44.74	43.68	44.70	44.70	3.02%	971,740
Feb 6, 2026	43.30	44.10	42.60	43.39	43.39	-0.07%	1,015,500
Feb 5, 2026	42.73	44.33	42.50	43.42	43.42	1.61%	1,318,990
Feb 4, 2026	43.70	43.72	42.14	42.73	42.73	-1.68%	1,025,340
Feb 3, 2026	43.08	43.59	42.52	43.46	43.46	2.48%	1,177,500
Feb 2, 2026	43.00	43.89	42.40	42.41	42.41	-2.42%	1,147,614
Jan 30, 2026	42.96	43.82	42.60	43.46	43.46	1.19%	1,046,214
Jan 29, 2026	42.91	44.46	42.28	42.95	42.95	-0.53%	1,270,573
Jan 28, 2026	44.66	44.88	42.84	43.18	43.18	-2.86%	1,247,400
Jan 27, 2026	44.95	45.05	42.78	44.45	44.45	-0.38%	1,260,700
Jan 26, 2026	44.83	45.86	43.88	44.62	44.62	-0.47%	1,466,120
Jan 23, 2026	44.68	44.90	44.14	44.83	44.83	0.31%	989,405
Jan 22, 2026	44.30	44.78	43.91	44.69	44.69	0.88%	1,032,500
Jan 21, 2026	44.21	44.47	43.38	44.30	44.30	0.39%	1,165,713
Jan 20, 2026	44.45	45.50	43.94	44.13	44.13	-0.72%	1,637,788
Jan 19, 2026	43.97	44.50	43.49	44.45	44.45	0.61%	1,501,299
Jan 16, 2026	43.16	45.88	42.70	44.18	44.18	2.60%	2,342,842
Jan 15, 2026	43.59	43.98	42.41	43.06	43.06	-1.96%	1,468,455
Jan 14, 2026	43.37	44.50	42.90	43.92	43.92	1.36%	2,174,394
Jan 13, 2026	44.00	44.25	42.30	43.33	43.33	-0.41%	2,632,682
Jan 12, 2026	40.70	44.11	40.21	43.51	43.51	7.54%	3,391,264
Jan 9, 2026	39.91	40.48	39.43	40.46	40.46	2.04%	1,495,099
Jan 8, 2026	38.67	40.08	38.41	39.65	39.65	2.56%	1,833,628
Jan 7, 2026	39.78	40.16	38.61	38.66	38.66	-2.82%	1,695,899
Jan 6, 2026	39.93	40.28	39.52	39.78	39.78	-0.38%	1,002,599
Jan 5, 2026	39.17	40.62	39.01	39.93	39.93	1.86%	1,867,481
Dec 31, 2025	39.07	39.56	38.68	39.20	39.20	0.36%	911,800