SHE:300949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	21.95	22.63	21.80	22.50	22.50	2.51%	972,760
Aug 14, 2026	21.98	22.24	21.73	21.95	21.95	-0.41%	834,100
Aug 13, 2026	22.53	22.64	22.00	22.04	22.04	-1.65%	860,570
Aug 12, 2026	22.14	22.60	21.81	22.41	22.41	1.72%	1,007,080
Aug 11, 2026	22.25	22.25	21.78	22.03	22.03	-0.77%	848,520
Aug 10, 2026	21.65	22.25	21.35	22.20	22.20	2.54%	1,076,460
Aug 7, 2026	21.70	21.84	21.06	21.65	21.65	-0.41%	1,031,625
Aug 6, 2026	21.51	21.95	21.38	21.74	21.74	1.07%	1,162,260
Aug 5, 2026	21.73	21.95	21.21	21.51	21.51	-2.00%	1,721,457
Aug 4, 2026	21.50	22.20	21.11	21.95	21.95	3.05%	1,548,208
Aug 3, 2026	20.64	21.38	20.38	21.30	21.30	3.50%	1,312,786
Jul 31, 2026	19.81	20.78	19.61	20.58	20.58	3.89%	1,338,262
Jul 30, 2026	20.37	20.75	19.71	19.81	19.81	-0.85%	1,657,325
Jul 29, 2026	19.34	20.11	19.34	19.98	19.98	3.20%	1,261,405
Jul 28, 2026	19.21	19.76	19.03	19.36	19.36	-	1,040,605
Jul 27, 2026	18.45	19.39	18.31	19.36	19.36	4.31%	1,114,690
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%	1,001,610
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