SHE:300499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	27.51	28.54	27.13	28.01	28.01	0.39%	19,429,325
Aug 5, 2026	26.70	28.29	26.69	27.90	27.90	3.14%	21,639,380
Aug 4, 2026	25.63	27.25	25.41	27.05	27.05	7.34%	20,789,619
Aug 3, 2026	25.06	25.66	24.81	25.20	25.20	0.64%	12,543,651
Jul 31, 2026	25.49	26.14	24.93	25.04	25.04	5.21%	19,196,100
Jul 30, 2026	25.51	25.70	23.58	23.80	23.80	-7.75%	17,456,030
Jul 29, 2026	26.00	26.02	24.65	25.80	25.80	-0.50%	14,899,400
Jul 28, 2026	27.12	27.49	25.80	25.93	25.93	-7.29%	17,404,244
Jul 27, 2026	27.09	28.03	26.52	27.97	27.97	3.55%	14,802,720
Jul 24, 2026	27.38	27.95	26.80	27.01	27.01	-2.84%	12,428,008
Jul 23, 2026	28.42	29.38	27.35	27.80	27.80	-1.31%	20,738,308
Jul 22, 2026	27.20	29.80	27.01	28.17	28.17	1.59%	29,324,176
Jul 21, 2026	26.45	27.78	23.20	27.73	27.73	6.00%	29,841,500
Jul 20, 2026	29.85	29.85	25.40	26.16	26.16	-8.63%	26,654,101
Jul 17, 2026	32.79	32.79	28.40	28.63	28.63	-13.45%	26,527,522
Jul 16, 2026	32.55	34.26	31.21	33.08	33.08	-0.39%	19,510,223
Jul 15, 2026	35.15	35.65	33.09	33.21	33.21	-6.45%	21,559,586
Jul 14, 2026	34.49	36.48	32.69	35.50	35.50	2.07%	28,157,427
Jul 13, 2026	38.02	39.97	34.29	34.78	34.78	-9.90%	32,703,638
Jul 10, 2026	38.88	40.87	38.30	38.60	38.60	-1.25%	38,695,970
Jul 9, 2026	38.16	39.50	36.00	39.09	39.09	3.66%	39,526,690
Jul 8, 2026	38.99	40.10	37.57	37.71	37.71	-2.00%	35,278,760
Jul 7, 2026	39.90	41.05	38.30	38.48	38.48	-4.52%	29,983,020
Jul 6, 2026	36.72	43.43	36.68	40.30	40.30	10.11%	59,948,648
Jul 3, 2026	36.00	37.95	35.71	36.60	36.60	1.24%	24,145,776
Jul 2, 2026	36.00	37.90	35.46	36.15	36.15	-2.95%	24,690,621
Jul 1, 2026	38.70	39.70	37.05	37.25	37.25	-3.75%	28,963,192
Jun 30, 2026	37.77	39.15	36.58	38.70	38.70	4.28%	25,967,313
Jun 29, 2026	40.25	40.55	36.18	37.11	37.11	-7.59%	36,005,357
Jun 26, 2026	42.20	42.65	40.04	40.16	40.16	-6.30%	37,385,020
Jun 25, 2026	42.60	45.19	42.30	42.86	42.86	0.92%	50,684,030
Jun 24, 2026	40.19	43.90	38.70	42.47	42.47	3.74%	51,835,814
Jun 23, 2026	46.00	46.46	40.44	40.94	40.94	5.71%	58,802,576
Jun 22, 2026	39.10	39.55	37.22	38.73	38.73	-0.33%	30,756,390
Jun 18, 2026	38.68	39.58	38.39	38.86	38.86	0.73%	21,410,750
Jun 17, 2026	38.36	39.03	37.89	38.58	38.58	-0.39%	22,122,810
Jun 16, 2026	37.86	38.96	37.41	38.73	38.73	2.70%	26,191,580
Jun 15, 2026	34.66	37.99	34.66	37.71	37.71	10.39%	27,825,138