SHE:300949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	52.52	53.83	49.80	50.54	50.54	-6.87%	10,099,506
Nov 10, 2026	55.00	58.50	52.36	54.27	54.27	-3.61%	11,131,664
Nov 9, 2026	55.50	58.92	51.21	56.30	56.30	-1.21%	12,413,021
Nov 6, 2026	49.02	57.00	48.88	56.99	56.99	12.52%	10,366,455
Nov 5, 2026	45.09	51.13	44.04	50.65	50.65	10.83%	8,029,027
Nov 4, 2026	42.97	46.80	41.97	45.70	45.70	7.83%	7,866,448
Nov 3, 2026	42.98	43.96	41.58	42.38	42.38	-0.75%	6,781,716
Nov 2, 2026	41.11	44.22	41.11	42.70	42.70	3.31%	7,465,518
Oct 30, 2026	41.32	44.80	41.32	41.33	41.33	0.66%	6,413,260
Oct 29, 2026	40.88	43.33	38.13	41.06	41.06	0.42%	7,491,016
Oct 28, 2026	40.64	41.90	37.85	40.89	40.89	4.74%	9,847,251
Oct 27, 2026	34.59	41.89	34.59	39.04	39.04	9.72%	11,054,000
Oct 26, 2026	30.84	35.58	30.84	35.58	35.58	20.00%	12,140,391
Oct 23, 2026	25.21	29.86	24.64	29.65	29.65	17.01%	9,439,043
Oct 22, 2026	24.68	26.00	24.21	25.34	25.34	2.67%	6,860,337
Oct 21, 2026	22.90	25.76	22.54	24.68	24.68	9.49%	4,368,049
Oct 20, 2026	22.30	23.06	22.00	22.54	22.54	1.08%	1,326,425
Oct 19, 2026	23.00	23.05	21.30	22.30	22.30	-3.04%	1,584,193
Oct 16, 2026	23.17	23.69	22.79	23.00	23.00	1.01%	1,201,819
Oct 15, 2026	23.47	23.55	22.50	22.77	22.77	-3.68%	1,360,883
Oct 14, 2026	24.73	25.02	23.55	23.64	23.64	-4.83%	1,619,110
Oct 13, 2026	23.50	25.16	22.90	24.84	24.84	4.77%	1,972,790
Oct 12, 2026	24.00	24.07	23.38	23.71	23.71	-0.42%	1,019,270
Oct 9, 2026	24.09	24.21	22.81	23.81	23.81	-1.77%	1,204,255
Oct 8, 2026	23.87	24.82	23.87	24.24	24.24	1.42%	1,056,801
Sep 30, 2026	24.45	24.79	23.71	23.90	23.90	-1.85%	651,633
Sep 29, 2026	23.61	24.54	23.51	24.35	24.35	2.57%	955,317
Sep 28, 2026	23.69	23.96	23.28	23.74	23.74	0.21%	927,265
Sep 24, 2026	23.87	24.27	23.48	23.69	23.69	-0.80%	701,799
Sep 23, 2026	23.63	24.10	23.31	23.88	23.88	1.06%	935,380
Sep 22, 2026	23.28	23.98	23.19	23.63	23.63	1.50%	1,039,241
Sep 21, 2026	22.76	23.38	22.65	23.28	23.28	2.28%	770,764
Sep 18, 2026	22.78	23.10	22.58	22.76	22.76	-0.09%	647,315
Sep 17, 2026	22.53	22.85	22.02	22.78	22.78	0.93%	874,980
Sep 16, 2026	21.93	22.74	21.89	22.57	22.57	2.17%	808,000
Sep 15, 2026	22.74	22.85	22.00	22.09	22.09	-3.07%	1,056,727
Sep 14, 2026	22.60	23.27	22.36	22.79	22.79	0.84%	1,142,036
Sep 11, 2026	23.11	23.45	22.30	22.60	22.60	-3.62%	1,230,947
Sep 10, 2026	23.66	23.90	23.20	23.45	23.45	-1.18%	1,305,040
Sep 9, 2026	24.60	24.77	23.62	23.73	23.73	-3.38%	2,380,615
Sep 8, 2026	24.20	25.50	23.61	24.56	24.56	4.07%	3,270,585
Sep 7, 2026	25.00	25.10	23.25	23.60	23.60	1.90%	3,189,890
Sep 4, 2026	23.23	23.76	23.01	23.16	23.16	0.13%	925,935
Sep 3, 2026	23.95	24.10	22.97	23.13	23.13	-3.42%	1,221,825
Sep 2, 2026	23.83	23.99	23.30	23.95	23.95	0.04%	1,213,980
Sep 1, 2026	23.66	24.20	23.48	23.94	23.94	1.40%	1,301,480
Aug 31, 2026	22.43	23.76	22.41	23.61	23.61	4.47%	1,625,864
Aug 28, 2026	22.32	22.84	22.27	22.60	22.60	1.48%	1,199,774
Aug 27, 2026	22.66	22.90	22.11	22.27	22.27	-2.75%	1,264,572
Aug 26, 2026	22.84	23.13	22.41	22.90	22.90	0.31%	866,412