SHE:300949 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	40.11	40.96	40.11	40.63	40.63	1.30%	1,088,516
Apr 29, 2026	38.70	40.38	38.60	40.11	40.11	2.87%	1,012,400
Apr 28, 2026	39.50	39.93	38.60	38.99	38.99	-1.29%	974,000
Apr 27, 2026	38.28	39.56	37.81	39.50	39.50	3.24%	947,700
Apr 24, 2026	37.50	38.69	37.30	38.26	38.26	1.49%	1,026,191
Apr 23, 2026	38.45	38.64	37.53	37.70	37.70	-1.85%	776,200
Apr 22, 2026	38.37	38.86	37.83	38.41	38.41	-0.57%	684,300
Apr 21, 2026	38.75	39.28	38.35	38.63	38.63	-0.41%	940,200
Apr 20, 2026	39.05	39.11	38.51	38.79	38.79	-0.67%	610,202
Apr 17, 2026	39.40	39.58	38.29	39.05	39.05	-0.81%	1,232,100
Apr 16, 2026	37.76	39.88	36.94	39.37	39.37	5.80%	1,332,875
Apr 15, 2026	37.98	37.98	37.12	37.21	37.21	-1.56%	511,106
Apr 14, 2026	37.99	38.00	37.30	37.80	37.80	0.59%	589,500
Apr 13, 2026	38.18	38.18	37.21	37.58	37.58	-0.84%	698,000
Apr 10, 2026	37.90	38.58	37.54	37.90	37.90	0.96%	730,000
Apr 9, 2026	38.72	39.28	37.30	37.54	37.54	-4.06%	1,049,300
Apr 8, 2026	37.80	39.25	37.40	39.13	39.13	6.68%	1,212,600
Apr 7, 2026	36.00	37.00	35.11	36.68	36.68	1.92%	937,700
Apr 3, 2026	37.00	37.45	35.41	35.99	35.99	-2.52%	926,700
Apr 2, 2026	38.50	38.69	36.32	36.92	36.92	-4.10%	1,092,300
Apr 1, 2026	38.71	39.05	37.95	38.50	38.50	1.45%	859,300
Mar 31, 2026	39.02	39.52	37.89	37.95	37.95	-2.79%	891,800
Mar 30, 2026	38.60	39.38	38.35	39.04	39.04	-0.79%	790,100
Mar 27, 2026	39.45	39.79	38.53	39.35	39.35	0.13%	1,307,864
Mar 26, 2026	40.85	41.25	39.10	39.30	39.30	-3.96%	920,300
Mar 25, 2026	39.78	41.15	39.78	40.92	40.92	3.07%	977,199
Mar 24, 2026	39.18	39.79	37.73	39.70	39.70	4.56%	1,123,100
Mar 23, 2026	40.50	40.50	37.53	37.97	37.97	-7.16%	1,655,210
Mar 20, 2026	41.33	42.70	40.71	40.90	40.90	-0.58%	1,626,800
Mar 19, 2026	41.95	42.26	41.01	41.14	41.14	-2.72%	655,100
Mar 18, 2026	41.41	42.50	41.12	42.29	42.29	2.75%	695,710
Mar 17, 2026	42.59	42.59	40.93	41.16	41.16	-2.49%	670,300
Mar 16, 2026	40.51	42.42	40.51	42.21	42.21	3.43%	1,057,975
Mar 13, 2026	40.67	41.63	40.51	40.81	40.81	-0.32%	636,700
Mar 12, 2026	42.01	42.16	40.71	40.94	40.94	-2.31%	618,200
Mar 11, 2026	42.88	43.14	41.75	41.91	41.91	-2.26%	873,600
Mar 10, 2026	41.68	42.97	41.63	42.88	42.88	3.50%	949,900
Mar 9, 2026	40.79	41.79	40.00	41.43	41.43	1.07%	1,301,600
Mar 6, 2026	39.18	41.18	38.77	40.99	40.99	3.98%	1,064,900
Mar 5, 2026	39.50	40.08	39.13	39.42	39.42	1.28%	775,870
Mar 4, 2026	38.93	39.51	38.57	38.92	38.92	-1.22%	1,004,400
Mar 3, 2026	41.63	41.69	39.20	39.40	39.40	-3.64%	1,187,650
Mar 2, 2026	43.45	43.78	40.71	40.89	40.89	-7.07%	1,871,900
Feb 27, 2026	43.51	44.04	43.50	44.00	44.00	0.62%	727,998
Feb 26, 2026	44.53	44.58	43.48	43.73	43.73	-1.31%	732,100
Feb 25, 2026	44.33	44.74	44.20	44.31	44.31	-0.07%	714,304
Feb 24, 2026	44.63	44.76	43.99	44.34	44.34	1.33%	937,217
Feb 13, 2026	43.90	44.76	43.74	43.76	43.76	-0.55%	771,200
Feb 12, 2026	44.27	44.45	43.41	44.00	44.00	-0.65%	897,650
Feb 11, 2026	44.89	45.10	44.15	44.29	44.29	-0.63%	763,900
Feb 10, 2026	44.53	45.43	44.47	44.57	44.57	-0.29%	984,425
Feb 9, 2026	44.20	44.74	43.68	44.70	44.70	3.02%	971,740
Feb 6, 2026	43.30	44.10	42.60	43.39	43.39	-0.07%	1,015,500
Feb 5, 2026	42.73	44.33	42.50	43.42	43.42	1.61%	1,318,990
Feb 4, 2026	43.70	43.72	42.14	42.73	42.73	-1.68%	1,025,340
Feb 3, 2026	43.08	43.59	42.52	43.46	43.46	2.48%	1,177,500
Feb 2, 2026	43.00	43.89	42.40	42.41	42.41	-2.42%	1,147,614
Jan 30, 2026	42.96	43.82	42.60	43.46	43.46	1.19%	1,046,214
Jan 29, 2026	42.91	44.46	42.28	42.95	42.95	-0.53%	1,270,573
Jan 28, 2026	44.66	44.88	42.84	43.18	43.18	-2.86%	1,247,400
Jan 27, 2026	44.95	45.05	42.78	44.45	44.45	-0.38%	1,260,700
Jan 26, 2026	44.83	45.86	43.88	44.62	44.62	-0.47%	1,466,120
Jan 23, 2026	44.68	44.90	44.14	44.83	44.83	0.31%	989,405
Jan 22, 2026	44.30	44.78	43.91	44.69	44.69	0.88%	1,032,500
Jan 21, 2026	44.21	44.47	43.38	44.30	44.30	0.39%	1,165,713
Jan 20, 2026	44.45	45.50	43.94	44.13	44.13	-0.72%	1,637,788
Jan 19, 2026	43.97	44.50	43.49	44.45	44.45	0.61%	1,501,299
Jan 16, 2026	43.16	45.88	42.70	44.18	44.18	2.60%	2,342,842
Jan 15, 2026	43.59	43.98	42.41	43.06	43.06	-1.96%	1,468,455
Jan 14, 2026	43.37	44.50	42.90	43.92	43.92	1.36%	2,174,394
Jan 13, 2026	44.00	44.25	42.30	43.33	43.33	-0.41%	2,632,682
Jan 12, 2026	40.70	44.11	40.21	43.51	43.51	7.54%	3,391,264
Jan 9, 2026	39.91	40.48	39.43	40.46	40.46	2.04%	1,495,099
Jan 8, 2026	38.67	40.08	38.41	39.65	39.65	2.56%	1,833,628
Jan 7, 2026	39.78	40.16	38.61	38.66	38.66	-2.82%	1,695,899
Jan 6, 2026	39.93	40.28	39.52	39.78	39.78	-0.38%	1,002,599
Jan 5, 2026	39.17	40.62	39.01	39.93	39.93	1.86%	1,867,481
Dec 31, 2025	39.07	39.56	38.68	39.20	39.20	0.36%	911,800
Dec 30, 2025	39.03	39.78	38.95	39.06	39.06	-1.04%	860,200
Dec 29, 2025	39.00	39.50	38.86	39.47	39.47	0.82%	854,170
Dec 26, 2025	39.56	39.67	39.01	39.15	39.15	-0.91%	951,400
Dec 25, 2025	39.98	40.12	39.36	39.51	39.51	-1.15%	1,070,600
Dec 24, 2025	40.25	40.25	39.73	39.97	39.97	0.10%	698,089
Dec 23, 2025	40.60	40.76	39.60	39.93	39.93	-1.77%	824,189
Dec 22, 2025	41.26	41.49	40.43	40.65	40.65	-0.97%	1,166,000
Dec 19, 2025	40.19	41.31	39.84	41.05	41.05	2.14%	1,560,119
Dec 18, 2025	39.74	41.08	39.40	40.19	40.19	1.52%	1,377,150
Dec 17, 2025	39.97	40.19	38.56	39.59	39.59	-1.35%	1,272,289
Dec 16, 2025	41.22	41.23	39.88	40.13	40.13	-2.67%	1,165,300
Dec 15, 2025	42.25	42.25	40.96	41.23	41.23	-1.39%	1,231,100
Dec 12, 2025	42.75	43.38	41.81	41.81	41.81	-2.20%	1,230,800
Dec 11, 2025	44.15	44.43	42.66	42.75	42.75	-3.24%	1,040,551
Dec 10, 2025	44.95	45.30	44.02	44.18	44.18	-1.82%	894,700
Dec 9, 2025	45.60	45.94	45.00	45.00	45.00	-1.34%	849,100
Dec 8, 2025	44.76	45.99	44.30	45.61	45.61	2.96%	1,130,501
Dec 5, 2025	43.76	44.50	43.13	44.30	44.30	0.96%	1,228,200
Dec 4, 2025	45.24	45.38	43.75	43.88	43.88	-2.86%	1,080,175
Dec 3, 2025	46.76	46.76	44.73	45.17	45.17	-3.46%	1,460,575
Dec 2, 2025	46.94	47.30	46.18	46.79	46.79	-0.02%	1,207,008
Dec 1, 2025	47.08	48.02	46.70	46.80	46.80	-0.59%	1,464,907