SHE:300489 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.56	44.64	42.64	44.35	44.35	0.80%	5,040,083
Mar 5, 2026	42.28	44.45	42.28	44.00	44.00	5.47%	5,394,336
Mar 4, 2026	41.28	41.98	40.73	41.72	41.72	0.24%	2,469,872
Mar 3, 2026	42.66	43.38	41.58	41.62	41.62	-2.48%	2,960,850
Mar 2, 2026	43.45	43.72	42.55	42.68	42.68	-2.38%	2,660,990
Feb 27, 2026	43.94	43.94	43.22	43.72	43.72	-0.50%	2,045,000
Feb 26, 2026	43.80	44.19	43.30	43.94	43.94	0.32%	2,035,700
Feb 25, 2026	43.28	44.26	43.13	43.80	43.80	1.60%	2,476,650
Feb 24, 2026	43.80	43.80	42.60	43.11	43.11	0.21%	1,655,400
Feb 13, 2026	42.70	43.87	42.55	43.02	43.02	0.66%	2,599,100
Feb 12, 2026	42.91	43.19	42.43	42.74	42.74	-0.40%	1,648,899
Feb 11, 2026	43.01	43.34	42.75	42.91	42.91	-0.23%	1,349,400
Feb 10, 2026	43.10	43.31	42.68	43.01	43.01	0.05%	1,594,600
Feb 9, 2026	42.59	43.35	42.40	42.99	42.99	2.36%	1,908,914
Feb 6, 2026	42.00	42.58	41.68	42.00	42.00	-0.31%	1,860,618
Feb 5, 2026	43.39	43.39	42.01	42.13	42.13	-2.93%	2,149,551
Feb 4, 2026	43.03	43.70	42.73	43.40	43.40	0.07%	1,867,600
Feb 3, 2026	43.10	43.48	42.50	43.37	43.37	1.66%	2,126,006
Feb 2, 2026	42.60	44.35	42.42	42.66	42.66	-0.70%	3,513,300
Jan 30, 2026	43.50	43.58	42.42	42.96	42.96	-1.45%	2,796,900
Jan 29, 2026	44.78	45.01	43.56	43.59	43.59	-2.87%	3,270,300
Jan 28, 2026	45.56	46.24	44.50	44.88	44.88	-1.99%	3,764,103
Jan 27, 2026	46.10	46.10	44.38	45.79	45.79	-0.72%	3,651,100
Jan 26, 2026	46.06	46.41	44.85	46.12	46.12	-0.50%	5,679,199
Jan 23, 2026	44.90	46.87	44.54	46.35	46.35	3.18%	7,246,703
Jan 22, 2026	44.99	46.63	44.60	44.92	44.92	0.09%	5,701,600
Jan 21, 2026	43.63	45.20	43.23	44.88	44.88	2.47%	3,582,700
Jan 20, 2026	44.78	44.99	43.51	43.80	43.80	-2.34%	3,547,400
Jan 19, 2026	45.48	45.48	44.50	44.85	44.85	-0.82%	3,821,803
Jan 16, 2026	45.00	45.58	44.51	45.22	45.22	0.82%	5,485,200
Jan 15, 2026	45.33	45.47	44.35	44.85	44.85	-1.69%	4,121,200
Jan 14, 2026	45.87	46.04	44.70	45.62	45.62	0.15%	7,263,700
Jan 13, 2026	47.94	48.01	45.27	45.55	45.55	-5.28%	7,594,103
Jan 12, 2026	49.40	49.47	47.65	48.09	48.09	-1.68%	8,919,250
Jan 9, 2026	51.42	52.20	48.00	48.91	48.91	-5.92%	12,686,650
Jan 8, 2026	50.93	53.88	50.43	51.99	51.99	1.13%	6,941,578
Jan 7, 2026	52.32	52.32	50.62	51.41	51.41	-0.91%	5,344,650
Jan 6, 2026	51.00	53.88	50.00	51.88	51.88	1.73%	8,755,784
Jan 5, 2026	52.40	53.00	50.00	51.00	51.00	0.39%	7,237,778
Dec 31, 2025	51.50	51.99	49.76	50.80	50.80	-1.13%	6,554,309
Dec 30, 2025	49.90	53.50	49.90	51.38	51.38	-1.53%	10,999,140
Dec 29, 2025	55.80	58.02	50.68	52.18	52.18	-0.02%	21,494,090
Dec 26, 2025	49.18	53.98	48.66	52.19	52.19	6.19%	11,927,640
Dec 25, 2025	48.00	51.27	47.82	49.15	49.15	1.82%	9,334,201
Dec 24, 2025	45.78	48.55	45.60	48.27	48.27	5.23%	9,066,701
Dec 23, 2025	45.01	46.00	44.73	45.87	45.87	2.32%	4,832,777
Dec 22, 2025	44.25	45.99	43.82	44.83	44.83	2.37%	5,127,560
Dec 19, 2025	42.45	43.88	41.75	43.79	43.79	3.77%	4,437,960
Dec 18, 2025	42.10	43.14	41.78	42.20	42.20	-1.10%	2,871,100
Dec 17, 2025	42.05	43.82	40.91	42.67	42.67	0.64%	5,539,600
Dec 16, 2025	44.30	44.30	42.20	42.40	42.40	-4.27%	3,764,447
Dec 15, 2025	45.00	45.28	44.15	44.29	44.29	-2.47%	4,375,850
Dec 12, 2025	45.88	47.50	44.12	45.41	45.41	-1.20%	8,646,362
Dec 11, 2025	41.12	49.00	40.94	45.96	45.96	11.01%	13,559,750
Dec 10, 2025	39.70	42.52	39.70	41.40	41.40	4.28%	4,726,500
Dec 9, 2025	40.75	41.46	39.66	39.70	39.70	-2.48%	1,723,250
Dec 8, 2025	40.57	40.85	40.31	40.71	40.71	0.20%	1,085,500
Dec 5, 2025	39.58	40.80	39.21	40.63	40.63	2.39%	1,205,200
Dec 4, 2025	40.38	40.40	39.53	39.68	39.68	-1.49%	1,065,100
Dec 3, 2025	40.45	40.75	39.63	40.28	40.28	-0.86%	1,178,200
Dec 2, 2025	40.70	41.08	40.50	40.63	40.63	-0.49%	734,800
Dec 1, 2025	40.90	41.18	40.78	40.83	40.83	-0.22%	902,200
Nov 28, 2025	40.82	41.18	40.55	40.92	40.92	0.07%	835,700
Nov 27, 2025	40.95	41.49	40.70	40.89	40.89	-0.41%	992,400
Nov 26, 2025	42.00	42.00	41.00	41.06	41.06	-2.24%	1,702,560
Nov 25, 2025	41.45	42.85	40.75	42.00	42.00	4.61%	3,443,036
Nov 24, 2025	39.20	40.44	39.13	40.15	40.15	2.42%	1,283,044
Nov 21, 2025	40.54	40.86	39.09	39.20	39.20	-3.57%	1,582,833
Nov 20, 2025	41.20	41.23	40.20	40.65	40.65	-0.68%	1,350,100
Nov 19, 2025	41.73	41.99	40.71	40.93	40.93	-2.01%	1,339,200
Nov 18, 2025	42.30	42.49	41.60	41.77	41.77	-1.28%	1,530,432
Nov 17, 2025	41.65	42.50	41.30	42.31	42.31	1.78%	1,990,756
Nov 14, 2025	41.96	42.25	41.40	41.57	41.57	-0.95%	1,374,954
Nov 13, 2025	41.90	42.58	41.55	41.97	41.97	0.21%	1,729,225
Nov 12, 2025	43.15	43.15	41.50	41.88	41.88	-2.94%	1,962,900
Nov 11, 2025	42.75	43.46	42.50	43.15	43.15	0.94%	1,966,040
Nov 10, 2025	43.44	43.55	42.61	42.75	42.75	-0.70%	2,048,900
Nov 7, 2025	42.16	43.92	42.11	43.05	43.05	2.28%	4,345,055
Nov 6, 2025	42.05	42.20	41.44	42.09	42.09	0.69%	1,396,300
Nov 5, 2025	41.50	42.10	41.30	41.80	41.80	-0.24%	1,598,500
Nov 4, 2025	42.48	42.75	41.61	41.90	41.90	-1.69%	1,758,101
Nov 3, 2025	42.19	42.63	41.46	42.62	42.62	1.84%	1,791,816
Oct 31, 2025	41.23	42.67	41.23	41.85	41.85	1.50%	2,058,261
Oct 30, 2025	42.60	42.60	41.23	41.23	41.23	-3.24%	2,497,300
Oct 29, 2025	42.50	42.70	41.60	42.61	42.61	0.61%	2,305,940
Oct 28, 2025	42.86	43.18	42.35	42.35	42.35	-1.49%	2,076,200
Oct 27, 2025	43.37	43.51	42.60	42.99	42.99	-0.83%	2,605,303
Oct 24, 2025	44.05	44.26	43.05	43.35	43.35	-3.13%	3,664,805
Oct 23, 2025	44.01	44.79	43.02	44.75	44.75	1.52%	2,805,603
Oct 22, 2025	44.36	44.73	43.96	44.08	44.08	-0.92%	1,230,340
Oct 21, 2025	44.52	44.60	43.75	44.49	44.49	0.43%	1,646,331
Oct 20, 2025	43.58	45.08	43.38	44.30	44.30	2.83%	3,008,300
Oct 17, 2025	44.71	45.66	43.01	43.08	43.08	-3.62%	2,532,500
Oct 16, 2025	45.30	45.98	44.13	44.70	44.70	-1.76%	2,992,068
Oct 15, 2025	46.31	46.46	45.10	45.50	45.50	-2.05%	2,687,939
Oct 14, 2025	47.07	48.30	45.60	46.45	46.45	0.48%	4,675,840
Oct 13, 2025	44.00	46.30	42.09	46.23	46.23	0.70%	3,470,800
Oct 10, 2025	46.24	47.13	45.50	45.91	45.91	-0.71%	2,985,100
Oct 9, 2025	46.42	47.15	46.18	46.24	46.24	-0.43%	3,286,450
Sep 30, 2025	45.85	46.49	45.51	46.44	46.44	1.84%	3,206,100