SHE:300699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 27, 2026	41.42	43.30	41.42	42.78	42.78	2.00%	39,953,760
Jan 26, 2026	43.70	44.19	41.53	41.94	41.94	-2.98%	46,914,190
Jan 23, 2026	42.00	44.08	41.12	43.23	43.23	3.69%	59,985,161
Jan 22, 2026	40.09	42.30	40.08	41.69	41.69	3.63%	46,279,388
Jan 21, 2026	39.16	40.98	39.00	40.23	40.23	1.54%	29,443,040
Jan 20, 2026	40.74	41.08	38.80	39.62	39.62	-2.77%	34,977,860
Jan 19, 2026	40.60	41.65	40.50	40.75	40.75	-0.51%	42,486,040
Jan 16, 2026	40.03	42.50	39.65	40.96	40.96	4.17%	61,900,569
Jan 15, 2026	40.31	40.55	38.87	39.32	39.32	-3.67%	51,670,970
Jan 14, 2026	41.18	42.97	40.51	40.82	40.82	-1.59%	67,877,340
Jan 13, 2026	44.91	44.98	40.90	41.48	41.48	-10.74%	77,701,330
Jan 12, 2026	44.30	47.20	43.52	46.47	46.47	8.68%	79,428,590
Jan 9, 2026	41.73	44.50	40.76	42.76	42.76	4.22%	93,278,810
Jan 8, 2026	37.41	42.47	37.40	41.03	41.03	8.32%	86,044,164
Jan 7, 2026	38.01	38.49	37.38	37.88	37.88	-1.51%	44,015,140
Jan 6, 2026	38.15	38.78	37.01	38.46	38.46	-1.61%	62,504,280
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