SHE:300949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	38.71	39.40	37.82	38.88	38.88	1.22%	856,100
May 21, 2026	40.47	40.95	38.32	38.41	38.41	-4.93%	1,205,600
May 20, 2026	40.67	41.01	40.17	40.40	40.40	-1.17%	663,200
May 19, 2026	41.00	41.98	40.19	40.88	40.88	-0.24%	851,970
May 18, 2026	41.08	41.45	40.25	40.98	40.98	0.94%	855,100
May 15, 2026	40.41	41.11	40.00	40.60	40.60	0.15%	1,004,500
May 14, 2026	41.37	41.50	40.33	40.54	40.54	-1.77%	841,000
May 13, 2026	41.20	41.70	40.50	41.27	41.27	0.29%	763,800
May 12, 2026	41.77	42.39	40.76	41.15	41.15	-1.46%	982,600
May 11, 2026	41.67	42.09	41.33	41.76	41.76	0.19%	768,353
May 8, 2026	40.89	41.80	40.65	41.68	41.68	1.56%	740,445
May 7, 2026	40.70	41.71	40.70	41.04	41.04	0.84%	1,099,121
May 6, 2026	40.77	40.98	40.20	40.70	40.70	0.17%	1,419,015
Apr 30, 2026	40.11	40.96	40.11	40.63	40.63	1.30%	1,088,516
Apr 29, 2026	38.70	40.38	38.60	40.11	40.11	2.87%	1,012,400
Apr 28, 2026	39.50	39.93	38.60	38.99	38.99	-1.29%	974,000
Apr 27, 2026	38.28	39.56	37.81	39.50	39.50	3.24%	947,700
Apr 24, 2026	37.50	38.69	37.30	38.26	38.26	1.49%	1,026,191
Apr 23, 2026	38.45	38.64	37.53	37.70	37.70	-1.85%	776,200
Apr 22, 2026	38.37	38.86	37.83	38.41	38.41	-0.57%	684,300
Apr 21, 2026	38.75	39.28	38.35	38.63	38.63	-0.41%	940,200
Apr 20, 2026	39.05	39.11	38.51	38.79	38.79	-0.67%	610,202
Apr 17, 2026	39.40	39.58	38.29	39.05	39.05	-0.81%	1,232,100
Apr 16, 2026	37.76	39.88	36.94	39.37	39.37	5.80%	1,332,875
Apr 15, 2026	37.98	37.98	37.12	37.21	37.21	-1.56%	511,106
Apr 14, 2026	37.99	38.00	37.30	37.80	37.80	0.59%	589,500
Apr 13, 2026	38.18	38.18	37.21	37.58	37.58	-0.84%	698,000
Apr 10, 2026	37.90	38.58	37.54	37.90	37.90	0.96%	730,000
Apr 9, 2026	38.72	39.28	37.30	37.54	37.54	-4.06%	1,049,300
Apr 8, 2026	37.80	39.25	37.40	39.13	39.13	6.68%	1,212,600
Apr 7, 2026	36.00	37.00	35.11	36.68	36.68	1.92%	937,700
Apr 3, 2026	37.00	37.45	35.41	35.99	35.99	-2.52%	926,700
Apr 2, 2026	38.50	38.69	36.32	36.92	36.92	-4.10%	1,092,300
Apr 1, 2026	38.71	39.05	37.95	38.50	38.50	1.45%	859,300
Mar 31, 2026	39.02	39.52	37.89	37.95	37.95	-2.79%	891,800
Mar 30, 2026	38.60	39.38	38.35	39.04	39.04	-0.79%	790,100
Mar 27, 2026	39.45	39.79	38.53	39.35	39.35	0.13%	1,307,864
Mar 26, 2026	40.85	41.25	39.10	39.30	39.30	-3.96%	920,300
Mar 25, 2026	39.78	41.15	39.78	40.92	40.92	3.07%	977,199
Mar 24, 2026	39.18	39.79	37.73	39.70	39.70	4.56%	1,123,100
Mar 23, 2026	40.50	40.50	37.53	37.97	37.97	-7.16%	1,655,210
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