SHE:300499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	26.80	26.80	24.02	26.57	26.57	6.07%	25,444,911
Oct 22, 2026	26.50	26.67	25.03	25.05	25.05	-4.50%	13,869,190
Oct 21, 2026	26.40	26.88	25.91	26.23	26.23	-0.15%	14,848,680
Oct 20, 2026	25.66	26.79	25.40	26.27	26.27	1.23%	12,076,936
Oct 19, 2026	25.78	26.19	24.75	25.95	25.95	0.15%	10,676,535
Oct 16, 2026	26.80	27.00	25.72	25.91	25.91	-1.03%	11,641,060
Oct 15, 2026	26.32	27.06	26.08	26.18	26.18	-4.49%	13,368,190
Oct 14, 2026	28.24	28.40	27.40	27.41	27.41	-3.82%	10,294,859
Oct 13, 2026	27.01	29.10	26.23	28.50	28.50	2.30%	20,117,533
Oct 12, 2026	28.43	28.59	27.63	27.86	27.86	-2.86%	13,308,563
Oct 9, 2026	29.72	29.84	26.92	28.68	28.68	-4.11%	25,911,479
Oct 8, 2026	31.45	31.70	29.56	29.91	29.91	-4.78%	15,676,908
Sep 30, 2026	33.61	33.80	31.32	31.41	31.41	-6.18%	20,984,050
Sep 29, 2026	33.55	33.99	33.00	33.48	33.48	-0.06%	11,757,041
Sep 28, 2026	35.93	36.27	33.27	33.50	33.50	-6.74%	20,309,144
Sep 24, 2026	35.74	36.75	35.45	35.92	35.92	-0.28%	19,873,880
Sep 23, 2026	36.42	37.24	35.85	36.02	36.02	-0.77%	20,409,810
Sep 22, 2026	37.33	37.88	36.14	36.30	36.30	-2.00%	28,349,749
Sep 21, 2026	37.35	38.54	36.90	37.04	37.04	-1.80%	31,969,000
Sep 18, 2026	39.10	39.12	37.03	37.72	37.72	-1.41%	34,397,472
Sep 17, 2026	38.60	39.58	38.00	38.26	38.26	0.21%	37,911,191
Sep 16, 2026	37.43	38.55	36.86	38.18	38.18	0.85%	36,458,345
Sep 15, 2026	37.66	38.58	36.97	37.86	37.86	3.16%	41,126,510
Sep 14, 2026	33.92	36.89	33.52	36.70	36.70	5.16%	39,610,990
Sep 11, 2026	36.00	36.52	33.41	34.90	34.90	-4.46%	45,180,561
Sep 10, 2026	36.80	38.62	36.33	36.53	36.53	-0.79%	53,685,184
Sep 9, 2026	33.63	37.00	33.00	36.82	36.82	8.42%	52,723,328
Sep 8, 2026	35.37	35.58	33.60	33.96	33.96	-5.43%	44,801,695
Sep 7, 2026	32.67	37.15	31.01	35.91	35.91	8.82%	58,143,685
Sep 4, 2026	34.83	36.59	32.20	33.00	33.00	-2.48%	49,178,936
Sep 3, 2026	33.00	34.58	32.51	33.84	33.84	4.35%	44,312,212
Sep 2, 2026	31.57	33.28	31.57	32.43	32.43	-0.03%	27,722,332
Sep 1, 2026	32.39	33.35	31.48	32.44	32.44	0.06%	27,253,590
Aug 31, 2026	30.03	32.60	29.98	32.42	32.42	4.85%	30,291,550
Aug 28, 2026	31.49	32.48	30.86	30.92	30.92	-1.84%	32,836,887
Aug 27, 2026	30.25	31.68	29.49	31.50	31.50	5.53%	35,999,921
Aug 26, 2026	30.60	30.80	29.13	29.85	29.85	-3.08%	31,025,230
Aug 25, 2026	28.93	31.36	28.12	30.80	30.80	6.39%	45,006,030
Aug 24, 2026	28.43	29.27	27.88	28.95	28.95	2.44%	27,236,879
Aug 21, 2026	27.06	28.93	26.87	28.26	28.26	3.78%	16,506,955
Aug 20, 2026	27.93	27.95	26.87	27.23	27.23	0.18%	10,389,598
Aug 19, 2026	28.86	28.95	27.10	27.18	27.18	-8.18%	16,719,873
Aug 18, 2026	30.24	30.35	29.13	29.60	29.60	-2.89%	20,265,324
Aug 17, 2026	29.80	30.50	29.40	30.48	30.48	2.45%	22,658,836
Aug 14, 2026	28.87	29.99	28.87	29.75	29.75	5.09%	25,266,733
Aug 13, 2026	29.22	29.60	28.30	28.31	28.31	-1.46%	17,817,127
Aug 12, 2026	28.39	29.13	28.01	28.73	28.73	1.56%	16,729,628
Aug 11, 2026	28.70	29.00	28.03	28.29	28.29	-0.21%	15,832,623
Aug 10, 2026	29.20	29.50	27.90	28.35	28.35	-2.58%	16,954,369
Aug 7, 2026	28.03	29.27	27.54	29.10	29.10	3.89%	24,473,444