SHE:300599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	12.24	13.50	12.24	12.81	-	1.99%	15,002,400
May 28, 2026	12.60	12.89	12.20	12.56	12.56	-0.71%	9,424,300
May 27, 2026	13.30	13.80	12.56	12.65	12.65	-4.96%	15,075,100
May 26, 2026	13.55	13.69	13.23	13.41	13.31	-1.03%	15,771,490
May 25, 2026	13.07	14.48	13.06	13.55	13.45	5.69%	26,225,300
May 22, 2026	12.24	12.94	12.23	12.82	12.72	4.74%	19,260,500
May 21, 2026	11.72	12.79	11.69	12.24	12.15	4.88%	23,662,090
May 20, 2026	11.46	11.86	11.38	11.67	11.58	1.83%	12,529,900
May 19, 2026	11.90	12.20	11.35	11.46	11.37	-2.80%	15,438,000
May 18, 2026	12.10	12.10	11.58	11.79	11.70	-2.96%	13,782,500
May 15, 2026	12.03	12.73	11.91	12.15	12.06	1.17%	14,040,190
May 14, 2026	12.32	12.49	11.92	12.01	11.92	-2.04%	12,831,070
May 13, 2026	12.41	12.54	12.10	12.26	12.17	-2.15%	16,916,870
May 12, 2026	13.46	13.46	12.31	12.53	12.44	-8.14%	31,587,710
May 11, 2026	13.29	13.70	13.03	13.64	13.54	1.34%	26,562,940
May 8, 2026	12.40	14.30	12.35	13.46	13.36	9.16%	33,235,420
May 7, 2026	12.25	12.58	12.04	12.33	12.24	0.65%	17,696,490
May 6, 2026	11.91	12.50	11.50	12.25	12.16	2.51%	23,144,200
Apr 30, 2026	11.30	12.32	11.15	11.95	11.86	3.37%	27,444,630
Apr 29, 2026	11.64	12.05	11.48	11.56	11.47	-0.86%	17,364,100
Apr 28, 2026	11.68	12.20	11.50	11.66	11.57	0.69%	17,857,200
Apr 27, 2026	11.45	11.70	10.74	11.58	11.49	1.05%	23,934,760
Apr 24, 2026	10.83	11.60	10.58	11.46	11.37	5.82%	14,650,870
Apr 23, 2026	10.87	11.08	10.67	10.83	10.75	-0.64%	9,693,136
Apr 22, 2026	11.07	11.45	10.87	10.90	10.82	-1.89%	10,092,800
Apr 21, 2026	11.61	11.77	11.01	11.11	11.03	-4.31%	14,242,900
Apr 20, 2026	11.21	11.67	11.21	11.61	11.52	3.20%	11,441,130
Apr 17, 2026	10.97	11.48	10.84	11.25	11.17	2.55%	16,988,250
Apr 16, 2026	10.68	11.00	10.56	10.97	10.89	2.81%	14,198,180
Apr 15, 2026	10.60	11.00	10.47	10.67	10.59	2.01%	15,617,390
Apr 14, 2026	10.84	11.15	10.32	10.46	10.38	-1.51%	16,582,400
Apr 13, 2026	10.50	11.03	10.40	10.62	10.54	2.41%	17,517,990
Apr 10, 2026	10.46	10.89	10.13	10.37	10.29	1.17%	20,336,530
Apr 9, 2026	9.72	10.29	9.62	10.25	10.17	6.00%	17,620,690
Apr 8, 2026	9.62	9.80	9.49	9.67	9.60	1.58%	6,737,400
Apr 7, 2026	9.81	9.98	9.47	9.52	9.45	-2.96%	11,066,300
Apr 3, 2026	9.39	10.00	9.15	9.81	9.74	4.81%	15,348,300
Apr 2, 2026	9.34	9.42	9.16	9.36	9.29	0.65%	4,833,300
Apr 1, 2026	9.31	9.43	9.19	9.30	9.23	1.53%	4,744,100
Mar 31, 2026	9.59	9.59	9.10	9.16	9.09	-3.58%	5,418,064
Mar 30, 2026	9.30	9.58	9.25	9.50	9.43	1.06%	5,932,864
Mar 27, 2026	9.21	9.51	9.19	9.40	9.33	1.08%	6,825,400
Mar 26, 2026	9.28	10.02	9.22	9.30	9.23	0.65%	13,388,400
Mar 25, 2026	9.30	9.45	9.11	9.24	9.17	-0.22%	6,959,800
Mar 24, 2026	9.11	9.28	8.72	9.26	9.19	6.19%	9,412,400
Mar 23, 2026	9.15	9.24	8.64	8.72	8.65	-6.24%	11,852,360
Mar 20, 2026	9.98	9.98	9.29	9.30	9.23	-5.87%	9,961,200
Mar 19, 2026	10.09	10.21	9.80	9.88	9.81	-3.04%	9,852,496
Mar 18, 2026	10.12	10.23	9.93	10.19	10.11	1.39%	8,171,200
Mar 17, 2026	10.86	11.08	10.04	10.05	9.98	-7.88%	21,785,700