SHE:300499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	31.98	32.32	31.20	31.50	31.50	-1.32%	29,995,380
Jan 7, 2026	30.00	32.11	29.70	31.92	31.92	2.97%	49,134,220
Jan 6, 2026	31.60	31.67	30.50	31.00	31.00	-2.49%	35,782,750
Jan 5, 2026	30.88	32.10	30.63	31.79	31.79	3.62%	33,280,700
Dec 31, 2025	31.30	31.95	30.66	30.68	30.68	-2.91%	29,596,638
Dec 30, 2025	30.54	32.80	30.20	31.60	31.60	2.03%	49,271,810
Dec 29, 2025	31.25	32.19	30.75	30.97	30.97	1.01%	32,769,120
Dec 26, 2025	31.31	31.82	30.42	30.66	30.66	-2.67%	36,979,491
Dec 25, 2025	30.91	32.23	30.83	31.50	31.50	0.32%	47,444,050
Dec 24, 2025	31.08	32.52	30.80	31.40	31.40	1.98%	61,493,040
Dec 23, 2025	29.21	31.56	29.08	30.79	30.79	4.87%	59,030,510
Dec 22, 2025	29.08	29.66	28.93	29.36	29.36	1.38%	29,498,600
Dec 19, 2025	28.99	29.50	28.71	28.96	28.96	0.56%	30,187,540
Dec 18, 2025	29.95	30.30	28.71	28.80	28.80	-3.87%	48,274,260
Dec 17, 2025	28.03	29.98	28.03	29.96	29.96	7.69%	63,122,940
Dec 16, 2025	27.04	28.18	26.27	27.82	27.82	1.05%	31,880,060
Dec 15, 2025	27.21	27.99	26.94	27.53	27.53	0.18%	23,078,619
Dec 12, 2025	26.21	27.77	25.85	27.48	27.48	4.65%	25,288,640
Dec 11, 2025	27.25	27.43	26.26	26.26	26.26	-3.74%	14,020,170
Dec 10, 2025	27.20	27.44	26.72	27.28	27.28	-0.37%	14,288,820
Dec 9, 2025	27.08	27.78	27.04	27.38	27.38	1.26%	21,920,150
Dec 8, 2025	26.38	27.30	26.26	27.04	27.04	3.68%	23,198,970
Dec 5, 2025	25.52	26.17	25.22	26.08	26.08	1.28%	11,124,530
Dec 4, 2025	25.68	25.94	25.29	25.75	25.75	0.12%	11,240,440
Dec 3, 2025	26.83	27.00	25.68	25.72	25.72	-1.76%	17,808,880
Dec 2, 2025	26.90	27.07	26.13	26.18	26.18	-2.89%	13,779,280
Dec 1, 2025	26.55	27.25	26.42	26.96	26.96	1.85%	17,870,840
Nov 28, 2025	25.95	26.83	25.75	26.47	26.47	2.00%	16,072,260
Nov 27, 2025	26.30	26.85	25.93	25.95	25.95	-0.99%	15,689,760
Nov 26, 2025	25.90	26.59	25.60	26.21	26.21	0.19%	16,028,930
Nov 25, 2025	26.01	26.98	26.01	26.16	26.16	0.69%	21,442,981
Nov 24, 2025	25.69	26.17	25.32	25.98	25.98	2.36%	15,281,360
Nov 21, 2025	26.20	26.86	25.38	25.38	25.38	-4.87%	24,137,230
Nov 20, 2025	26.55	27.09	25.64	26.68	26.68	2.65%	21,322,820
Nov 19, 2025	26.68	26.88	25.86	25.99	25.99	-2.66%	12,841,720
Nov 18, 2025	27.01	27.34	26.53	26.70	26.70	-1.77%	13,830,870
Nov 17, 2025	26.50	27.60	26.50	27.18	27.18	2.80%	17,526,960
Nov 14, 2025	26.76	27.23	26.21	26.44	26.44	-3.36%	15,935,710
Nov 13, 2025	26.24	27.86	25.96	27.36	27.36	4.71%	28,067,120
Nov 12, 2025	26.30	26.40	25.70	26.13	26.13	-1.17%	12,787,290