SHE:300499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	40.73	42.69	40.68	41.95	41.95	2.12%	30,702,268
Apr 15, 2026	41.50	42.45	40.80	41.08	41.08	-1.96%	38,363,170
Apr 14, 2026	40.42	43.26	40.25	41.90	41.90	3.61%	49,314,286
Apr 13, 2026	38.72	40.91	38.72	40.44	40.44	4.77%	42,934,230
Apr 10, 2026	38.21	40.22	38.00	38.60	38.60	2.58%	46,714,860
Apr 9, 2026	36.25	38.01	36.25	37.63	37.63	0.61%	32,941,010
Apr 8, 2026	34.99	37.56	34.77	37.40	37.40	11.58%	39,025,240
Apr 7, 2026	34.21	34.84	33.44	33.52	33.52	-0.92%	17,450,990
Apr 3, 2026	34.50	35.20	33.76	33.83	33.83	-1.11%	20,737,870
Apr 2, 2026	36.20	36.27	34.03	34.21	34.21	-5.84%	24,345,340
Apr 1, 2026	36.30	36.85	35.66	36.33	36.33	3.45%	26,295,750
Mar 31, 2026	36.11	36.98	34.94	35.12	35.12	-3.99%	24,145,812
Mar 30, 2026	35.00	37.30	34.50	36.58	36.58	2.18%	29,149,172
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