SHE:300499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.48	36.47	34.80	35.80	35.80	-2.08%	29,260,070
Mar 26, 2026	38.15	38.40	36.40	36.56	36.56	-5.01%	31,810,363
Mar 25, 2026	38.48	40.30	37.20	38.49	38.49	1.48%	41,521,760
Mar 24, 2026	37.99	38.35	36.30	37.93	37.93	3.35%	38,447,560
Mar 23, 2026	37.69	38.94	36.39	36.70	36.70	-6.47%	36,740,680
Mar 20, 2026	40.47	41.50	39.14	39.24	39.24	-3.11%	50,284,210
Mar 19, 2026	40.66	41.92	39.68	40.50	40.50	-2.17%	51,083,380
Mar 18, 2026	37.94	42.30	37.23	41.40	41.40	13.21%	74,376,860
Mar 17, 2026	39.42	39.68	36.51	36.57	36.57	-8.30%	41,095,530
Mar 16, 2026	38.28	40.45	37.00	39.88	39.88	4.21%	50,754,770
Mar 13, 2026	39.77	40.00	38.03	38.27	38.27	-4.37%	33,502,500
Mar 12, 2026	41.37	41.79	39.41	40.02	40.02	-4.69%	41,423,290
Mar 11, 2026	41.29	43.50	40.97	41.99	41.99	0.48%	65,671,720
Mar 10, 2026	38.28	42.17	38.00	41.79	41.79	11.74%	74,231,020
Mar 9, 2026	36.76	37.50	34.97	37.40	37.40	-1.06%	46,469,622
Mar 6, 2026	38.50	39.71	37.70	37.80	37.80	-2.22%	50,209,280
Mar 5, 2026	38.03	40.26	37.76	38.66	38.66	3.48%	64,138,810
Mar 4, 2026	36.13	38.45	36.13	37.36	37.36	1.25%	37,939,830
Mar 3, 2026	39.52	40.26	36.70	36.90	36.90	-5.63%	58,674,750
Mar 2, 2026	38.30	41.23	38.11	39.10	39.10	0.21%	63,928,530
Feb 27, 2026	38.00	39.18	37.20	39.02	39.02	2.28%	86,527,510
Feb 26, 2026	31.83	38.15	31.79	38.15	38.15	20.01%	95,735,100
Feb 25, 2026	31.13	31.93	31.13	31.79	31.79	1.15%	26,466,730
Feb 24, 2026	31.39	32.10	30.51	31.43	31.43	0.13%	35,115,160
Feb 13, 2026	30.08	32.59	30.07	31.39	31.39	2.08%	46,280,380
Feb 12, 2026	30.01	31.47	29.94	30.75	30.75	6.92%	51,356,700
Feb 11, 2026	28.81	29.89	28.74	28.76	28.76	-1.47%	15,428,150
Feb 10, 2026	28.39	30.15	28.39	29.19	29.19	1.81%	24,880,140
Feb 9, 2026	28.81	29.06	28.30	28.67	28.67	3.58%	16,397,890
Feb 6, 2026	27.11	28.27	27.00	27.68	27.68	1.43%	13,214,395
Feb 5, 2026	28.00	28.23	27.11	27.29	27.29	-3.94%	15,333,130
Feb 4, 2026	28.97	29.27	28.03	28.41	28.41	-2.84%	17,897,490
Feb 3, 2026	28.79	29.28	28.02	29.24	29.24	2.81%	21,348,890
Feb 2, 2026	28.50	29.19	28.26	28.44	28.44	0.14%	19,691,368
Jan 30, 2026	27.95	28.90	27.73	28.40	28.40	0.78%	17,967,510
Jan 29, 2026	29.50	29.50	28.10	28.18	28.18	-5.53%	25,204,590
Jan 28, 2026	29.40	30.35	28.75	29.83	29.83	1.19%	28,043,380
Jan 27, 2026	29.33	29.57	28.00	29.48	29.48	-0.34%	21,168,590
Jan 26, 2026	29.88	30.63	29.14	29.58	29.58	-1.00%	23,351,540
Jan 23, 2026	30.00	30.32	29.69	29.88	29.88	-1.26%	20,039,976
Jan 22, 2026	30.79	31.25	29.93	30.26	30.26	-1.40%	21,217,872
Jan 21, 2026	29.01	30.99	29.01	30.69	30.69	3.86%	30,358,117
Jan 20, 2026	32.80	32.90	29.23	29.55	29.55	-10.26%	52,001,320
Jan 19, 2026	32.69	33.77	32.38	32.93	32.93	-0.21%	26,204,030
Jan 16, 2026	33.60	34.28	32.73	33.00	33.00	-0.60%	27,650,690
Jan 15, 2026	33.00	34.00	32.72	33.20	33.20	0.03%	39,771,428
Jan 14, 2026	30.90	33.95	30.66	33.19	33.19	7.41%	58,048,900
Jan 13, 2026	32.30	32.91	30.66	30.90	30.90	-4.54%	38,465,030
Jan 12, 2026	33.18	33.55	32.04	32.37	32.37	-0.64%	41,909,200
Jan 9, 2026	31.64	33.37	31.64	32.58	32.58	3.43%	44,443,015