SHE:300399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	26.08	26.30	25.68	25.93	25.93	0.43%	4,017,970
Mar 9, 2026	25.27	25.99	25.19	25.82	25.82	-1.45%	4,666,400
Mar 6, 2026	25.20	26.29	25.14	26.20	26.20	3.64%	6,304,700
Mar 5, 2026	25.70	25.83	24.97	25.28	25.28	0.64%	4,172,860
Mar 4, 2026	24.91	25.59	24.70	25.12	25.12	-0.24%	4,180,330
Mar 3, 2026	26.22	26.77	25.03	25.18	25.18	-3.82%	7,566,950
Mar 2, 2026	27.31	27.59	25.88	26.18	26.18	-6.60%	9,853,180
Feb 27, 2026	27.40	28.03	27.21	28.03	28.03	1.63%	6,033,355
Feb 26, 2026	27.99	28.07	27.30	27.58	27.58	-1.29%	5,965,100
Feb 25, 2026	27.09	28.17	27.09	27.94	27.94	2.91%	7,658,675
Feb 24, 2026	27.55	27.59	27.07	27.15	27.15	0.30%	3,423,930
Feb 13, 2026	27.40	27.88	27.03	27.07	27.07	-1.49%	4,335,680
Feb 12, 2026	27.59	27.88	27.20	27.48	27.48	0.37%	5,038,500
Feb 11, 2026	27.71	27.99	27.38	27.38	27.38	-1.90%	5,428,440
Feb 10, 2026	28.28	28.28	27.80	27.91	27.91	-1.31%	5,801,800
Feb 9, 2026	27.60	28.30	27.60	28.28	28.28	3.48%	7,818,528
Feb 6, 2026	27.00	27.84	27.00	27.33	27.33	-0.98%	6,216,532
Feb 5, 2026	27.20	27.95	27.06	27.60	27.60	0.33%	7,831,778
Feb 4, 2026	27.12	27.79	27.10	27.51	27.51	0.40%	6,804,030
Feb 3, 2026	26.58	27.40	26.48	27.40	27.40	3.79%	6,882,915
Feb 2, 2026	26.20	27.25	25.66	26.40	26.40	-0.11%	6,399,230
Jan 30, 2026	27.27	27.49	26.39	26.43	26.43	-4.38%	8,621,400
Jan 29, 2026	27.02	28.03	26.10	27.64	27.64	1.47%	9,996,400
Jan 28, 2026	27.77	28.09	27.20	27.24	27.24	-2.64%	8,424,524
Jan 27, 2026	28.51	28.56	26.80	27.98	27.98	-3.52%	14,560,360
Jan 26, 2026	28.18	29.50	27.50	29.00	29.00	3.02%	20,337,400
Jan 23, 2026	27.64	28.20	27.42	28.15	28.15	2.14%	7,385,300
Jan 22, 2026	27.82	27.98	27.37	27.56	27.56	-0.79%	7,084,000
Jan 21, 2026	27.52	28.14	27.32	27.78	27.78	-0.32%	6,205,900
Jan 20, 2026	28.22	28.93	27.55	27.87	27.87	-1.17%	8,996,000
Jan 19, 2026	27.78	28.40	27.52	28.20	28.20	0.97%	7,933,600
Jan 16, 2026	28.99	29.18	27.82	27.93	27.93	-2.92%	10,292,530
Jan 15, 2026	29.74	30.00	28.51	28.77	28.77	-4.16%	15,146,880
Jan 14, 2026	29.62	31.50	29.53	30.02	30.02	0.60%	26,694,950
Jan 13, 2026	30.55	31.70	29.63	29.84	29.84	-3.77%	26,287,860
Jan 12, 2026	29.29	31.89	28.78	31.01	31.01	5.94%	36,142,170
Jan 9, 2026	28.45	29.72	28.41	29.27	29.27	1.42%	22,254,790
Jan 8, 2026	28.39	29.16	28.39	28.86	28.86	-2.70%	21,696,220
Jan 7, 2026	32.04	32.04	29.60	29.66	29.66	-7.92%	39,204,520
Jan 6, 2026	26.71	32.21	26.45	32.21	32.21	20.01%	38,058,660
Jan 5, 2026	25.34	27.30	25.12	26.84	26.84	5.88%	14,894,020
Dec 31, 2025	25.52	25.78	25.34	25.35	25.35	-0.94%	4,540,800
Dec 30, 2025	25.40	26.09	25.35	25.59	25.59	-0.16%	5,253,600
Dec 29, 2025	25.40	25.72	25.21	25.63	25.63	0.51%	4,904,650
Dec 26, 2025	25.70	26.35	25.43	25.50	25.50	-1.58%	6,945,480
Dec 25, 2025	25.20	26.63	25.06	25.91	25.91	3.06%	10,028,400
Dec 24, 2025	24.44	25.25	24.41	25.14	25.14	2.44%	4,778,027
Dec 23, 2025	24.85	24.92	24.40	24.54	24.54	-1.56%	4,284,460
Dec 22, 2025	25.19	25.47	24.91	24.93	24.93	-1.07%	3,948,120
Dec 19, 2025	24.60	25.52	24.56	25.20	25.20	2.11%	6,053,535