SHE:300499 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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