SHE:300599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	10.46	11.00	10.46	10.82	-	1.41%	9,761,800
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
Feb 11, 2026	9.98	10.01	9.50	9.77	9.77	-2.40%	14,888,000
Feb 10, 2026	10.03	10.21	9.86	10.01	10.01	-0.89%	16,346,400
Feb 9, 2026	11.09	11.09	10.00	10.10	10.10	-9.09%	30,979,460
Feb 6, 2026	11.24	11.54	11.00	11.11	11.11	-0.80%	9,045,850
Feb 5, 2026	11.13	11.32	10.82	11.20	11.20	0.54%	9,250,100
Feb 4, 2026	11.14	11.38	10.94	11.14	11.14	1.83%	8,707,900
Feb 3, 2026	10.87	11.09	10.48	10.94	10.94	3.50%	10,553,800
Feb 2, 2026	10.40	10.98	10.40	10.57	10.57	0.86%	12,435,100
Jan 30, 2026	10.38	10.63	10.18	10.48	10.48	0.96%	8,619,700
Jan 29, 2026	10.87	10.87	10.30	10.38	10.38	-3.98%	9,963,133
Jan 28, 2026	10.72	11.29	10.69	10.81	10.81	1.22%	10,486,940