SHE:300599 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.50	11.27	10.50	10.60	10.60	-2.39%	9,476,900
Oct 26, 2026	10.44	11.10	10.29	10.86	10.86	2.55%	12,761,464
Oct 23, 2026	10.50	10.66	9.81	10.59	10.59	-1.94%	12,799,200
Oct 22, 2026	11.20	11.39	10.65	10.80	10.80	-3.57%	9,255,500
Oct 21, 2026	11.48	11.65	11.12	11.20	11.20	-2.27%	7,844,200
Oct 20, 2026	11.64	11.85	11.30	11.46	11.46	-3.45%	8,646,500
Oct 19, 2026	11.78	11.93	11.00	11.87	11.87	-0.67%	13,288,300
Oct 16, 2026	12.27	12.55	11.80	11.95	11.95	-1.32%	16,555,700
Oct 15, 2026	12.19	12.76	11.77	12.11	12.11	-7.77%	26,662,220
Oct 14, 2026	14.06	14.08	12.95	13.13	13.13	-7.60%	21,591,630
Oct 13, 2026	13.93	14.55	12.80	14.21	14.21	0.21%	32,972,400
Oct 12, 2026	13.51	15.81	13.25	14.18	14.18	4.88%	46,184,247
Oct 9, 2026	14.13	14.50	12.46	13.52	13.52	-13.22%	39,636,614
Oct 8, 2026	14.48	15.98	14.34	15.58	15.58	9.72%	32,348,300
Sep 30, 2026	14.20	14.40	13.78	14.20	14.20	1.57%	19,235,900
Sep 29, 2026	14.60	14.74	13.74	13.98	13.98	-5.16%	27,157,064
Sep 28, 2026	13.70	15.47	13.57	14.74	14.74	7.67%	39,251,321
Sep 24, 2026	12.61	13.73	12.61	13.69	13.69	10.85%	25,796,948
Sep 23, 2026	12.69	12.80	12.17	12.35	12.35	-2.68%	10,694,700
Sep 22, 2026	12.28	12.93	12.28	12.69	12.69	3.17%	14,553,896
Sep 21, 2026	11.75	12.97	11.56	12.30	12.30	3.89%	23,138,700
Sep 18, 2026	11.47	11.99	11.43	11.84	11.84	3.23%	8,112,550
Sep 17, 2026	11.58	11.84	11.36	11.47	11.47	-1.97%	6,732,200
Sep 16, 2026	10.98	11.80	10.81	11.70	11.70	6.65%	11,257,496
Sep 15, 2026	11.12	11.26	10.95	10.97	10.97	-1.17%	4,645,400
Sep 14, 2026	11.08	11.26	10.93	11.10	11.10	0.18%	3,705,300
Sep 11, 2026	11.19	11.47	10.95	11.08	11.08	-2.12%	5,112,100
Sep 10, 2026	11.45	11.59	11.30	11.32	11.32	-1.57%	4,485,700
Sep 9, 2026	11.55	11.84	11.25	11.50	11.50	0.44%	5,247,800
Sep 8, 2026	11.38	11.52	11.11	11.45	11.45	0.26%	3,707,000
Sep 7, 2026	11.22	11.50	10.86	11.42	11.42	1.78%	7,182,400
Sep 4, 2026	11.38	11.50	11.10	11.22	11.22	-1.41%	5,689,600
Sep 3, 2026	11.97	12.07	11.24	11.38	11.38	-5.56%	12,130,114
Sep 2, 2026	11.86	12.14	11.46	12.05	12.05	0.42%	8,591,300
Sep 1, 2026	11.62	12.18	11.43	12.00	12.00	3.27%	10,721,000
Aug 31, 2026	11.35	12.30	11.31	11.62	11.62	2.74%	13,711,601
Aug 28, 2026	11.56	11.80	11.30	11.31	11.31	-1.65%	6,796,400
Aug 27, 2026	11.65	11.72	11.36	11.50	11.50	-1.71%	8,995,600
Aug 26, 2026	11.53	11.75	11.47	11.70	11.70	0.43%	5,155,400
Aug 25, 2026	11.56	11.72	11.34	11.65	11.65	0.26%	4,729,400
Aug 24, 2026	11.97	11.97	11.43	11.62	11.62	-3.25%	6,235,400
Aug 21, 2026	11.86	12.05	11.68	12.01	12.01	0.50%	5,189,092
Aug 20, 2026	11.92	12.10	11.70	11.95	11.95	1.96%	7,134,500
Aug 19, 2026	11.86	11.90	11.49	11.72	11.72	-2.50%	7,370,814
Aug 18, 2026	11.96	12.08	11.75	12.02	12.02	0.08%	7,011,400
Aug 17, 2026	11.68	12.09	11.65	12.01	12.01	3.18%	8,179,200
Aug 14, 2026	11.52	11.80	11.35	11.64	11.64	1.22%	7,853,700
Aug 13, 2026	12.22	12.33	11.46	11.50	11.50	-4.09%	12,079,750
Aug 12, 2026	11.74	12.30	11.68	11.99	11.99	2.13%	9,936,500
Aug 11, 2026	11.84	12.60	11.59	11.74	11.74	-0.59%	10,145,900