SHE:300949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	21.08	21.55	20.62	21.25	21.25	2.26%	1,806,096
Jul 2, 2026	20.97	21.53	20.63	20.78	20.78	-1.89%	1,547,391
Jul 1, 2026	20.51	21.48	19.90	21.18	21.18	5.01%	1,755,206
Jun 30, 2026	20.12	20.55	19.83	20.17	20.17	0.50%	1,355,385
Jun 29, 2026	20.13	20.70	19.66	20.07	20.07	-0.40%	1,491,235
Jun 26, 2026	20.75	20.80	20.02	20.15	20.15	-3.68%	1,633,332
Jun 25, 2026	21.51	21.53	20.56	20.92	20.92	-2.06%	1,367,278
Jun 24, 2026	22.50	22.78	21.20	21.36	21.36	-4.47%	1,343,125
Jun 23, 2026	22.16	22.92	21.88	22.36	22.36	0.95%	1,169,600
Jun 22, 2026	21.67	22.17	20.89	22.15	22.15	1.00%	1,288,084
Jun 18, 2026	21.73	22.20	21.31	21.93	21.93	-0.23%	1,151,235
Jun 17, 2026	22.55	22.57	21.76	21.98	21.98	-2.66%	1,313,782
Jun 16, 2026	22.35	22.65	21.76	22.58	22.58	0.22%	1,042,147
Jun 15, 2026	23.00	23.53	22.16	22.53	22.53	-1.14%	1,348,500
Jun 12, 2026	22.67	23.25	22.19	22.79	22.79	1.79%	1,274,702
Jun 11, 2026	22.63	23.23	22.11	22.39	22.39	-3.03%	1,272,545
Jun 10, 2026	23.02	23.79	22.27	23.09	23.09	-1.07%	1,196,438
Jun 9, 2026	23.14	23.78	22.86	23.34	23.34	1.35%	1,334,165
Jun 8, 2026	24.20	24.20	22.27	23.03	23.03	-4.64%	1,598,070
Jun 5, 2026	23.71	24.43	23.03	24.15	24.15	1.90%	1,527,925
Jun 4, 2026	24.24	24.51	23.55	23.70	23.70	-2.23%	1,105,645
Jun 3, 2026	25.41	25.41	24.04	24.24	24.24	-2.22%	1,735,360
Jun 2, 2026	25.87	27.09	24.68	24.79	24.79	-4.40%	2,118,727
Jun 1, 2026	24.42	26.46	23.25	25.93	25.93	6.23%	2,761,780
May 29, 2026	24.37	25.45	24.35	24.41	24.41	0.10%	2,545,203
May 28, 2026	24.75	25.06	23.69	24.39	24.39	-1.78%	1,528,892
May 27, 2026	25.50	25.61	24.15	24.83	24.83	-2.62%	1,405,194
May 26, 2026	26.32	26.44	25.21	25.50	25.50	-3.90%	1,972,434
May 25, 2026	26.97	27.37	26.21	26.53	26.53	-1.05%	1,344,149
May 22, 2026	26.70	27.17	26.08	26.81	26.81	1.22%	1,241,344
May 21, 2026	27.91	28.24	26.43	26.49	26.49	-4.93%	1,748,119
May 20, 2026	28.05	28.28	27.70	27.86	27.86	-1.17%	961,639
May 19, 2026	28.28	28.95	27.72	28.19	28.19	-0.24%	1,235,355
May 18, 2026	28.33	28.59	27.76	28.26	28.26	0.94%	1,239,894
May 15, 2026	27.87	28.35	27.59	28.00	28.00	0.15%	1,456,524
May 14, 2026	28.53	28.62	27.81	27.96	27.96	-1.77%	1,219,449
May 13, 2026	28.41	28.76	27.93	28.46	28.46	0.29%	1,107,509
May 12, 2026	28.81	29.23	28.11	28.38	28.38	-1.46%	1,424,769
May 11, 2026	28.74	29.03	28.50	28.80	28.80	0.19%	1,114,111
May 8, 2026	28.20	28.83	28.03	28.75	28.74	1.56%	1,073,644
May 7, 2026	28.07	28.77	28.07	28.30	28.30	0.84%	1,593,725
May 6, 2026	28.12	28.26	27.72	28.07	28.07	0.17%	2,057,571
Apr 30, 2026	27.66	28.25	27.66	28.02	28.02	1.30%	1,578,348
Apr 29, 2026	26.69	27.85	26.62	27.66	27.66	2.87%	1,467,979
Apr 28, 2026	27.24	27.54	26.62	26.89	26.89	-1.29%	1,412,299
Apr 27, 2026	26.40	27.28	26.08	27.24	27.24	3.24%	1,374,164
Apr 24, 2026	25.86	26.68	25.72	26.39	26.39	1.49%	1,487,976
Apr 23, 2026	26.52	26.65	25.88	26.00	26.00	-1.85%	1,125,489
Apr 22, 2026	26.46	26.80	26.09	26.49	26.49	-0.57%	992,234
Apr 21, 2026	26.72	27.09	26.45	26.64	26.64	-0.41%	1,363,289