SHE:300949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	18.91	19.13	18.25	18.56	18.56	-2.42%	898,500
Jul 23, 2026	18.49	19.12	18.22	19.02	19.02	3.82%	1,077,515
Jul 22, 2026	18.68	19.01	18.14	18.32	18.32	-2.76%	1,371,120
Jul 21, 2026	18.90	19.12	17.56	18.84	18.84	-0.11%	1,763,163
Jul 20, 2026	20.00	20.54	18.51	18.86	18.86	-3.78%	1,851,606
Jul 17, 2026	20.78	21.20	19.54	19.60	19.60	-5.13%	1,448,900
Jul 16, 2026	20.32	21.07	20.07	20.66	20.66	1.67%	948,990
Jul 15, 2026	20.07	20.58	19.80	20.32	20.32	0.84%	935,780
Jul 14, 2026	19.68	20.19	19.15	20.15	20.15	2.34%	1,157,940
Jul 13, 2026	20.40	20.86	19.66	19.69	19.69	-4.46%	1,101,900
Jul 10, 2026	20.18	21.08	19.70	20.61	20.61	2.38%	1,171,865
Jul 9, 2026	20.26	20.40	19.57	20.13	20.13	-0.59%	1,001,710
Jul 8, 2026	20.27	20.51	19.81	20.25	20.25	-	809,132
Jul 7, 2026	20.88	21.09	20.07	20.25	20.25	-3.02%	1,067,496
Jul 6, 2026	21.19	21.69	20.87	20.88	20.88	-1.74%	1,388,445
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