SHE:300949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 30, 2025	39.03	39.78	38.95	39.06	39.06	-1.04%	860,200
Dec 29, 2025	39.00	39.50	38.86	39.47	39.47	0.82%	854,170
Dec 26, 2025	39.56	39.67	39.01	39.15	39.15	-0.91%	951,400
Dec 25, 2025	39.98	40.12	39.36	39.51	39.51	-1.15%	1,070,600
Dec 24, 2025	40.25	40.25	39.73	39.97	39.97	0.10%	698,089
Dec 23, 2025	40.60	40.76	39.60	39.93	39.93	-1.77%	824,189
Dec 22, 2025	41.26	41.49	40.43	40.65	40.65	-0.97%	1,166,000
Dec 19, 2025	40.19	41.31	39.84	41.05	41.05	2.14%	1,560,119
Dec 18, 2025	39.74	41.08	39.40	40.19	40.19	1.52%	1,377,150
Dec 17, 2025	39.97	40.19	38.56	39.59	39.59	-1.35%	1,272,289
Dec 16, 2025	41.22	41.23	39.88	40.13	40.13	-2.67%	1,165,300
Dec 15, 2025	42.25	42.25	40.96	41.23	41.23	-1.39%	1,231,100
Dec 12, 2025	42.75	43.38	41.81	41.81	41.81	-2.20%	1,230,800
Dec 11, 2025	44.15	44.43	42.66	42.75	42.75	-3.24%	1,040,551
Dec 10, 2025	44.95	45.30	44.02	44.18	44.18	-1.82%	894,700
Dec 9, 2025	45.60	45.94	45.00	45.00	45.00	-1.34%	849,100
Dec 8, 2025	44.76	45.99	44.30	45.61	45.61	2.96%	1,130,501
Dec 5, 2025	43.76	44.50	43.13	44.30	44.30	0.96%	1,228,200
Dec 4, 2025	45.24	45.38	43.75	43.88	43.88	-2.86%	1,080,175
Dec 3, 2025	46.76	46.76	44.73	45.17	45.17	-3.46%	1,460,575
Dec 2, 2025	46.94	47.30	46.18	46.79	46.79	-0.02%	1,207,008
Dec 1, 2025	47.08	48.02	46.70	46.80	46.80	-0.59%	1,464,907
Nov 28, 2025	46.42	47.70	45.81	47.08	47.08	1.36%	1,907,000
Nov 27, 2025	45.70	46.78	45.15	46.45	46.45	1.00%	1,675,050
Nov 26, 2025	46.84	48.15	45.70	45.99	45.99	-1.08%	2,124,368
Nov 25, 2025	46.10	46.68	45.16	46.49	46.49	2.85%	2,314,929
Nov 24, 2025	43.54	45.49	43.54	45.20	45.20	4.27%	2,357,296
Nov 21, 2025	44.55	46.35	42.30	43.35	43.35	-4.01%	2,889,411