SHE:300699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	33.61	34.57	33.61	34.54	34.54	4.22%	16,074,006
Apr 7, 2026	33.27	33.65	32.93	33.14	33.14	0.09%	10,230,420
Apr 3, 2026	34.04	34.22	33.02	33.11	33.11	-2.47%	11,241,450
Apr 2, 2026	34.46	34.66	33.64	33.95	33.95	-1.71%	13,056,130
Apr 1, 2026	34.89	35.07	34.06	34.54	34.54	0.41%	17,350,920
Mar 31, 2026	33.80	35.46	33.68	34.40	34.40	2.35%	29,085,928
Mar 30, 2026	32.90	33.81	32.69	33.61	33.61	0.42%	14,439,980
Mar 27, 2026	32.57	33.71	32.40	33.47	33.47	0.63%	11,915,960
Mar 26, 2026	33.30	33.80	32.86	33.26	33.26	-0.27%	14,345,700
Mar 25, 2026	32.70	33.66	32.60	33.35	33.35	2.30%	16,270,720
Mar 24, 2026	32.41	32.88	31.84	32.60	32.60	2.03%	21,192,040
Mar 23, 2026	33.03	33.48	31.63	31.95	31.95	-5.22%	26,994,650
Mar 20, 2026	34.85	35.10	33.71	33.71	33.71	-3.10%	19,451,704
Mar 19, 2026	36.01	36.24	34.55	34.79	34.79	-5.97%	28,685,790
Mar 18, 2026	37.50	37.50	36.14	37.00	37.00	-4.17%	33,149,040
Mar 17, 2026	37.33	40.34	36.89	38.61	38.61	3.48%	41,372,426
Mar 16, 2026	37.99	39.38	37.21	37.31	37.31	-2.36%	28,641,210
Mar 13, 2026	40.30	40.43	38.08	38.21	38.21	-8.08%	49,404,960
Mar 12, 2026	41.00	43.94	40.28	41.57	41.57	7.06%	66,305,740
Mar 11, 2026	38.24	40.03	37.60	38.83	38.83	1.86%	31,593,770
Mar 10, 2026	37.68	38.61	37.60	38.12	38.12	1.71%	14,400,269
Mar 9, 2026	38.16	38.25	36.76	37.48	37.48	-3.10%	20,896,080
Mar 6, 2026	37.47	39.44	37.37	38.68	38.68	2.57%	22,620,270
Mar 5, 2026	37.70	38.29	37.31	37.71	37.71	1.32%	18,951,450
Mar 4, 2026	36.10	37.76	35.86	37.22	37.22	2.59%	25,416,500
Mar 3, 2026	40.10	40.25	36.25	36.28	36.28	-9.86%	41,238,590
Mar 2, 2026	40.49	41.42	39.80	40.25	40.25	-0.86%	32,547,700
Feb 27, 2026	40.16	41.75	40.00	40.60	40.60	1.07%	28,135,550
Feb 26, 2026	39.92	40.55	39.40	40.17	40.17	0.53%	21,090,020
Feb 25, 2026	39.27	40.46	39.27	39.96	39.96	1.47%	20,267,720
Feb 24, 2026	39.58	39.92	38.78	39.38	39.38	0.95%	13,996,830
Feb 13, 2026	39.53	39.92	39.00	39.01	39.01	-1.54%	13,838,140
Feb 12, 2026	39.05	39.84	39.02	39.62	39.62	0.81%	16,069,860
Feb 11, 2026	39.00	40.62	38.95	39.30	39.30	0.77%	23,120,670
Feb 10, 2026	39.33	39.52	38.50	39.00	39.00	-1.27%	18,431,130
Feb 9, 2026	40.08	40.28	39.20	39.50	39.50	0.15%	18,707,890
Feb 6, 2026	39.75	40.29	39.10	39.44	39.44	-1.57%	15,951,370
Feb 5, 2026	40.41	41.35	39.91	40.07	40.07	-1.98%	17,956,930
Feb 4, 2026	41.00	41.70	40.35	40.88	40.88	-0.41%	20,067,390
Feb 3, 2026	39.23	41.30	39.00	41.05	41.05	5.94%	28,698,880
Feb 2, 2026	39.91	40.38	38.72	38.75	38.75	-2.96%	21,410,710
Jan 30, 2026	40.60	41.06	38.67	39.93	39.93	-2.44%	30,666,740
Jan 29, 2026	41.20	43.30	40.91	40.93	40.93	-1.47%	31,467,030
Jan 28, 2026	42.14	42.36	40.47	41.54	41.54	-2.90%	38,180,490
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