SHE:300599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	11.91	12.50	11.50	12.25	12.25	2.51%	23,144,200
Apr 30, 2026	11.30	12.32	11.15	11.95	11.95	3.37%	27,444,630
Apr 29, 2026	11.64	12.05	11.48	11.56	11.56	-0.86%	17,364,100
Apr 28, 2026	11.68	12.20	11.50	11.66	11.66	0.69%	17,857,200
Apr 27, 2026	11.45	11.70	10.74	11.58	11.58	1.05%	23,934,760
Apr 24, 2026	10.83	11.60	10.58	11.46	11.46	5.82%	14,650,870
Apr 23, 2026	10.87	11.08	10.67	10.83	10.83	-0.64%	9,693,136
Apr 22, 2026	11.07	11.45	10.87	10.90	10.90	-1.89%	10,092,800
Apr 21, 2026	11.61	11.77	11.01	11.11	11.11	-4.31%	14,242,900
Apr 20, 2026	11.21	11.67	11.21	11.61	11.61	3.20%	11,441,130
Apr 17, 2026	10.97	11.48	10.84	11.25	11.25	2.55%	16,988,250
Apr 16, 2026	10.68	11.00	10.56	10.97	10.97	2.81%	14,198,180
Apr 15, 2026	10.60	11.00	10.47	10.67	10.67	2.01%	15,617,390
Apr 14, 2026	10.84	11.15	10.32	10.46	10.46	-1.51%	16,582,400
Apr 13, 2026	10.50	11.03	10.40	10.62	10.62	2.41%	17,517,996
Apr 10, 2026	10.46	10.89	10.13	10.37	10.37	1.17%	20,336,530
Apr 9, 2026	9.72	10.29	9.62	10.25	10.25	6.00%	17,620,692
Apr 8, 2026	9.62	9.80	9.49	9.67	9.67	1.58%	6,737,400
Apr 7, 2026	9.81	9.98	9.47	9.52	9.52	-2.96%	11,066,300
Apr 3, 2026	9.39	10.00	9.15	9.81	9.81	4.81%	15,348,300
Apr 2, 2026	9.34	9.42	9.16	9.36	9.36	0.65%	4,833,300
Apr 1, 2026	9.31	9.43	9.19	9.30	9.30	1.53%	4,744,100
Mar 31, 2026	9.59	9.59	9.10	9.16	9.16	-3.58%	5,418,064
Mar 30, 2026	9.30	9.58	9.25	9.50	9.50	1.06%	5,932,864
Mar 27, 2026	9.21	9.51	9.19	9.40	9.40	1.08%	6,825,400
Mar 26, 2026	9.28	10.02	9.22	9.30	9.30	0.65%	13,388,400
Mar 25, 2026	9.30	9.45	9.11	9.24	9.24	-0.22%	6,959,800
Mar 24, 2026	9.11	9.28	8.72	9.26	9.26	6.19%	9,412,400
Mar 23, 2026	9.15	9.24	8.64	8.72	8.72	-6.24%	11,852,360
Mar 20, 2026	9.98	9.98	9.29	9.30	9.30	-5.87%	9,961,200
Mar 19, 2026	10.09	10.21	9.80	9.88	9.88	-3.04%	9,852,496
Mar 18, 2026	10.12	10.23	9.93	10.19	10.19	1.39%	8,171,200
Mar 17, 2026	10.86	11.08	10.04	10.05	10.05	-7.88%	21,785,700
Mar 16, 2026	10.34	11.42	10.34	10.91	10.91	4.50%	21,273,260
Mar 13, 2026	10.34	10.90	10.18	10.44	10.44	0.29%	17,267,100
Mar 12, 2026	10.14	10.61	10.03	10.41	10.41	2.66%	14,264,000
Mar 11, 2026	10.20	10.53	10.12	10.14	10.14	-0.69%	10,463,100
Mar 10, 2026	10.10	10.34	9.98	10.21	10.21	2.00%	8,951,100
Mar 9, 2026	10.13	10.13	9.81	10.01	10.01	-1.57%	8,575,700
Mar 6, 2026	9.97	10.29	9.95	10.17	10.17	1.19%	7,464,200
Mar 5, 2026	10.11	10.40	9.89	10.05	10.05	1.41%	10,769,800
Mar 4, 2026	10.15	10.35	9.88	9.91	9.91	-4.16%	14,172,000
Mar 3, 2026	10.11	10.84	10.01	10.34	10.34	2.27%	20,313,190
Mar 2, 2026	10.00	10.16	9.68	10.11	10.11	-1.27%	11,858,700
Feb 27, 2026	9.98	10.25	9.88	10.24	10.24	2.61%	9,246,186
Feb 26, 2026	10.08	10.12	9.83	9.98	9.98	-0.99%	8,523,000
Feb 25, 2026	9.96	10.25	9.84	10.08	10.08	1.41%	8,230,500
Feb 24, 2026	10.05	10.20	9.72	9.94	9.94	-0.40%	9,816,800
Feb 13, 2026	9.93	10.25	9.81	9.98	9.98	0.81%	9,673,100
Feb 12, 2026	9.75	9.99	9.60	9.90	9.90	1.33%	10,430,800