SHE:300499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	42.35	43.35	37.70	38.20	38.20	-9.07%	40,141,233
May 28, 2026	40.89	42.58	40.23	42.01	42.01	2.66%	29,163,416
May 27, 2026	43.02	43.58	40.28	40.92	40.92	-6.68%	39,697,158
May 26, 2026	46.40	46.44	43.37	43.85	43.85	-5.35%	37,515,420
May 25, 2026	45.91	47.54	44.89	46.33	46.33	2.25%	44,974,570
May 22, 2026	43.71	45.60	42.85	45.31	45.31	5.03%	36,595,100
May 21, 2026	47.39	47.39	43.00	43.14	43.14	-9.24%	55,285,591
May 20, 2026	45.01	48.04	44.93	47.53	47.53	3.53%	58,516,497
May 19, 2026	43.03	45.94	42.42	45.91	45.91	4.39%	44,241,753
May 18, 2026	42.81	45.08	42.46	43.98	43.98	1.97%	35,204,460
May 15, 2026	44.46	45.35	42.63	43.13	43.13	-1.08%	38,679,389
May 14, 2026	46.40	46.90	43.53	43.60	43.60	-6.03%	48,967,808
May 13, 2026	42.95	46.40	42.65	46.40	46.40	6.08%	56,697,529
May 12, 2026	45.16	45.20	43.14	43.74	43.74	-1.42%	31,371,118
May 11, 2026	44.20	44.98	43.18	44.37	44.37	1.37%	42,584,871
May 8, 2026	43.16	44.28	42.91	43.77	43.77	-1.64%	34,838,880
May 7, 2026	40.62	45.16	40.62	44.50	44.50	9.93%	55,410,647
May 6, 2026	39.88	41.36	39.88	40.48	40.48	5.28%	34,684,247
Apr 30, 2026	39.07	39.32	37.79	38.45	38.45	-1.41%	22,431,473
Apr 29, 2026	38.81	39.99	38.68	39.00	39.00	-0.48%	22,294,377
Apr 28, 2026	40.50	40.71	39.00	39.19	39.19	-3.45%	22,510,473
Apr 27, 2026	41.83	41.83	40.32	40.59	40.59	-1.00%	25,850,280
Apr 24, 2026	41.61	42.20	39.61	41.00	41.00	-3.30%	36,693,643
Apr 23, 2026	44.22	44.22	42.13	42.40	42.40	-4.18%	34,536,968
Apr 22, 2026	41.53	45.00	41.21	44.25	44.25	5.56%	51,113,174
Apr 21, 2026	42.00	43.00	40.80	41.92	41.92	-6.78%	57,736,890
Apr 20, 2026	43.00	47.17	42.75	44.97	44.97	5.56%	55,246,974
Apr 17, 2026	41.90	43.98	41.49	42.60	42.60	1.55%	41,188,438
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