SHE:300699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	38.93	38.93	37.01	37.66	-	-3.66%	40,972,036
Jan 5, 2026	40.66	40.80	38.40	39.09	39.09	-0.94%	74,090,310
Dec 31, 2025	38.93	40.60	37.81	39.46	39.46	0.41%	78,679,006
Dec 30, 2025	40.00	40.20	38.68	39.30	39.30	-1.87%	92,777,330
Dec 29, 2025	38.30	40.77	38.30	40.05	40.05	14.86%	137,445,410
Dec 26, 2025	33.33	36.66	33.13	34.87	34.87	8.43%	101,640,000
Dec 25, 2025	31.32	32.16	31.24	32.16	32.16	2.49%	38,559,430
Dec 24, 2025	29.80	31.66	29.71	31.38	31.38	4.67%	37,448,900
Dec 23, 2025	30.48	30.88	29.85	29.98	29.98	-1.51%	17,976,420
Dec 22, 2025	30.68	31.05	30.44	30.44	30.44	-0.29%	17,000,500
Dec 19, 2025	30.37	31.14	30.37	30.53	30.53	0.63%	17,583,870
Dec 18, 2025	29.82	30.80	29.75	30.34	30.34	1.34%	21,934,350
Dec 17, 2025	30.02	30.29	29.52	29.94	29.94	-0.86%	17,275,180
Dec 16, 2025	31.05	31.10	30.01	30.20	30.20	-2.96%	23,652,140
Dec 15, 2025	30.85	31.75	30.76	31.12	31.12	0.16%	25,117,430
Dec 12, 2025	30.96	31.30	30.64	31.07	31.07	0.91%	25,377,860
Dec 11, 2025	30.31	31.00	30.10	30.79	30.79	1.65%	28,281,768
Dec 10, 2025	30.32	30.70	29.90	30.29	30.29	-0.53%	19,086,140
Dec 9, 2025	30.38	30.79	30.35	30.45	30.45	-0.36%	17,429,740
Dec 8, 2025	30.18	31.39	30.06	30.56	30.56	1.83%	32,003,320
Dec 5, 2025	29.94	30.06	29.74	30.01	30.01	-	14,518,760
Dec 4, 2025	29.38	30.27	29.35	30.01	30.01	1.35%	25,167,990
Dec 3, 2025	29.18	29.69	28.50	29.61	29.61	1.65%	20,619,570
Dec 2, 2025	29.04	29.19	28.96	29.13	29.13	-0.27%	6,194,630
Dec 1, 2025	28.88	29.40	28.88	29.21	29.21	1.60%	12,420,210
Nov 28, 2025	28.84	28.91	28.54	28.75	28.75	-0.21%	7,199,814
Nov 27, 2025	28.71	28.93	28.69	28.81	28.81	-	6,867,968
Nov 26, 2025	28.95	29.11	28.66	28.81	28.81	-0.96%	9,706,608
Nov 25, 2025	29.08	29.19	28.76	29.09	29.09	-0.14%	12,323,270
Nov 24, 2025	28.50	29.18	28.50	29.13	29.13	1.78%	14,383,690
Nov 21, 2025	28.50	28.88	27.91	28.62	28.62	-	14,550,048
Nov 20, 2025	28.66	28.97	28.38	28.62	28.62	0.77%	10,397,680
Nov 19, 2025	28.51	28.60	28.21	28.40	28.40	0.07%	6,976,484
Nov 18, 2025	28.64	28.68	28.27	28.38	28.38	-1.15%	7,106,977
Nov 17, 2025	28.92	28.99	28.57	28.71	28.71	1.13%	9,838,128
Nov 14, 2025	28.66	28.83	28.39	28.39	28.39	-1.39%	7,019,260
Nov 13, 2025	28.27	28.84	28.15	28.79	28.79	2.27%	10,809,440
Nov 12, 2025	28.63	28.65	28.10	28.15	28.15	-1.61%	9,281,510
Nov 11, 2025	28.90	28.97	28.54	28.61	28.61	-0.59%	9,462,231
Nov 10, 2025	28.92	28.97	28.71	28.78	28.78	-0.59%	10,246,010
Nov 7, 2025	28.28	29.19	28.12	28.95	28.95	2.55%	20,406,720
Nov 6, 2025	28.13	28.44	28.12	28.23	28.23	0.18%	8,281,507
Nov 5, 2025	28.01	28.25	27.95	28.18	28.18	0.07%	7,102,667
Nov 4, 2025	28.57	28.63	28.13	28.16	28.16	-1.74%	7,431,696
Nov 3, 2025	28.80	28.88	28.42	28.66	28.66	-0.45%	6,717,631
Oct 31, 2025	28.36	28.96	28.33	28.79	28.79	1.48%	9,651,305
Oct 30, 2025	28.83	28.83	28.37	28.37	28.37	-1.66%	8,429,814
Oct 29, 2025	28.90	28.91	28.55	28.85	28.85	-0.03%	8,052,798
Oct 28, 2025	28.78	29.04	28.65	28.86	28.86	-0.48%	8,750,868
Oct 27, 2025	28.77	29.31	28.50	29.00	29.00	1.15%	12,633,650