SHE:000999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	24.70	24.94	24.61	24.65	24.65	-0.16%	6,077,326
May 20, 2026	24.95	24.98	24.68	24.69	24.69	-1.00%	4,854,373
May 19, 2026	24.59	24.94	24.59	24.94	24.94	1.42%	5,942,820
May 18, 2026	24.82	24.92	24.53	24.59	24.59	-1.36%	7,463,706
May 15, 2026	25.26	25.31	24.90	24.93	24.93	-1.50%	10,336,040
May 14, 2026	25.43	25.56	25.23	25.31	25.31	-0.59%	8,020,190
May 13, 2026	25.58	25.60	25.41	25.46	25.46	-0.55%	8,901,690
May 12, 2026	25.75	25.75	25.55	25.60	25.60	-0.62%	8,838,162
May 11, 2026	25.65	25.77	25.50	25.76	25.76	0.39%	12,291,760
May 8, 2026	25.75	25.80	25.60	25.66	25.66	-0.23%	11,511,200
May 7, 2026	25.80	25.89	25.66	25.72	25.72	-0.16%	12,263,470
May 6, 2026	25.90	25.91	25.66	25.76	25.76	-0.58%	14,362,770
Apr 30, 2026	26.01	26.30	25.88	25.91	25.91	-0.58%	12,649,870
Apr 29, 2026	26.07	26.14	25.92	26.06	26.06	-0.15%	9,489,478
Apr 28, 2026	25.99	26.10	25.72	26.10	26.10	0.42%	18,339,740
Apr 27, 2026	26.88	26.88	25.92	25.99	25.99	-4.27%	32,697,160
Apr 24, 2026	27.28	27.29	27.08	27.15	27.15	-0.48%	7,960,484
Apr 23, 2026	27.37	27.47	27.26	27.28	27.28	-0.37%	8,896,156
Apr 22, 2026	27.46	27.47	27.35	27.38	27.38	-0.36%	8,421,517
Apr 21, 2026	27.54	27.69	27.42	27.48	27.48	-0.22%	8,828,649
Apr 20, 2026	27.47	27.56	27.34	27.54	27.54	0.22%	7,622,662
Apr 17, 2026	27.71	27.75	27.40	27.48	27.48	-1.15%	13,178,300
Apr 16, 2026	28.01	28.08	27.74	27.80	27.80	-0.89%	15,209,110
Apr 15, 2026	27.55	28.06	27.52	28.05	28.05	2.30%	22,350,980
Apr 14, 2026	27.40	27.48	27.31	27.42	27.42	0.18%	9,109,848
Apr 13, 2026	27.50	27.53	27.32	27.37	27.37	-1.55%	11,477,000
Apr 10, 2026	27.73	27.81	27.49	27.80	27.80	0.40%	20,213,190
Apr 9, 2026	27.97	28.12	27.68	27.69	27.69	-1.74%	13,975,630
Apr 8, 2026	28.00	28.21	27.96	28.18	28.18	1.04%	13,117,210
Apr 7, 2026	28.08	28.25	27.60	27.89	27.89	-0.89%	14,770,950
Apr 3, 2026	28.60	28.76	28.01	28.14	28.14	-2.36%	11,500,800
Apr 2, 2026	28.41	28.89	28.36	28.82	28.82	1.44%	18,887,330
Apr 1, 2026	28.12	28.43	27.96	28.41	28.41	1.68%	15,228,820
Mar 31, 2026	28.20	28.52	27.94	27.94	27.94	-1.27%	10,774,830
Mar 30, 2026	27.69	28.31	27.61	28.30	28.30	1.22%	12,990,640
Mar 27, 2026	27.80	28.14	27.66	27.96	27.96	-0.11%	12,691,300
Mar 26, 2026	28.30	28.77	27.92	27.99	27.99	-1.72%	13,237,110
Mar 25, 2026	28.59	28.60	28.26	28.48	28.48	-0.38%	13,213,410
Mar 24, 2026	28.99	29.09	28.34	28.59	28.59	-0.63%	13,630,360
Mar 23, 2026	29.47	29.52	28.60	28.77	28.77	-2.87%	20,773,570
Mar 20, 2026	29.12	30.05	29.08	29.62	29.62	1.68%	21,199,330
Mar 19, 2026	29.17	29.49	29.05	29.13	29.13	-0.58%	8,692,699
Mar 18, 2026	29.55	29.65	29.01	29.30	29.30	-0.61%	10,002,800
Mar 17, 2026	29.31	29.79	29.21	29.48	29.48	0.55%	10,998,710
Mar 16, 2026	29.15	29.54	29.07	29.32	29.32	0.69%	9,089,153
Mar 13, 2026	29.46	29.70	29.09	29.12	29.12	-1.22%	10,512,850
Mar 12, 2026	29.60	29.73	29.39	29.48	29.48	-0.64%	8,463,086
Mar 11, 2026	29.91	30.00	29.41	29.67	29.67	-0.87%	12,088,300
Mar 10, 2026	29.96	30.16	29.90	29.93	29.93	-0.47%	12,641,800
Mar 9, 2026	29.83	30.49	29.80	30.07	30.07	-0.30%	19,098,000