SHE:300399 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	20.73	21.09	20.42	20.91	20.91	0.77%	3,802,800
Apr 23, 2026	21.12	21.20	20.60	20.75	20.75	-2.08%	3,495,382
Apr 22, 2026	21.03	21.50	21.03	21.19	21.19	0.76%	4,013,494
Apr 21, 2026	21.30	21.37	20.80	21.03	21.03	-1.59%	2,962,814
Apr 20, 2026	21.18	21.49	20.99	21.37	21.37	0.80%	3,051,930
Apr 17, 2026	21.18	21.42	20.80	21.20	21.20	-0.42%	3,683,640
Apr 16, 2026	20.82	21.40	20.77	21.29	21.29	2.31%	3,904,480
Apr 15, 2026	21.22	21.63	20.76	20.81	20.81	-1.89%	3,012,450
Apr 14, 2026	21.42	21.50	20.89	21.21	21.21	0.86%	3,580,300
Apr 13, 2026	20.86	21.25	20.63	21.03	21.03	-0.61%	3,883,830
Apr 10, 2026	20.91	21.84	20.85	21.16	21.16	2.12%	5,738,962
Apr 9, 2026	21.00	21.20	20.67	20.72	20.72	-3.45%	4,050,200
Apr 8, 2026	20.99	21.49	20.50	21.46	21.46	6.87%	6,846,930
Apr 7, 2026	19.67	20.13	19.57	20.08	20.08	3.03%	3,255,147
Apr 3, 2026	20.34	20.40	19.45	19.49	19.49	-3.08%	3,345,800
Apr 2, 2026	20.78	20.78	19.97	20.11	20.11	-3.64%	3,444,200
Apr 1, 2026	20.92	21.01	20.58	20.87	20.87	1.95%	2,844,430
Mar 31, 2026	20.90	21.32	20.41	20.47	20.47	-1.49%	3,173,000
Mar 30, 2026	20.66	20.96	20.38	20.78	20.78	-1.05%	2,975,500
Mar 27, 2026	20.50	21.26	20.11	21.00	21.00	1.30%	3,488,010
Mar 26, 2026	21.60	21.70	20.68	20.73	20.73	-4.47%	4,265,600
Mar 25, 2026	21.46	21.90	21.40	21.70	21.70	1.40%	4,170,800
Mar 24, 2026	21.20	21.55	20.79	21.40	21.40	2.88%	4,690,100
Mar 23, 2026	21.08	21.76	20.77	20.80	20.80	-3.79%	6,641,699
Mar 20, 2026	23.20	23.30	21.61	21.62	21.62	-6.24%	6,488,900
Mar 19, 2026	23.30	23.66	23.02	23.06	23.06	-1.50%	3,794,873
Mar 18, 2026	23.44	23.53	23.01	23.41	23.41	0.34%	4,134,600
Mar 17, 2026	23.23	24.07	23.09	23.33	23.33	0.26%	5,599,330
Mar 16, 2026	23.34	23.45	22.42	23.27	23.27	-4.90%	9,264,380
Mar 13, 2026	25.24	25.30	24.29	24.47	24.47	-3.62%	5,315,000
Mar 12, 2026	25.28	25.75	25.25	25.39	25.39	-0.55%	3,334,900
Mar 11, 2026	25.80	26.14	25.48	25.53	25.53	-1.54%	3,823,780
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