SHE:300699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	28.50	29.13	27.46	27.68	27.68	-5.56%	20,911,020
Jun 5, 2026	29.32	29.78	28.53	29.31	29.31	0.38%	17,974,051
Jun 4, 2026	29.20	29.72	28.91	29.20	29.20	-1.02%	12,770,175
Jun 3, 2026	29.32	30.28	29.21	29.50	29.50	1.27%	18,007,396
Jun 2, 2026	29.56	29.66	28.60	29.13	29.13	-1.69%	14,559,285
Jun 1, 2026	29.89	30.27	29.50	29.63	29.63	-0.97%	15,800,254
May 29, 2026	32.01	32.29	29.83	29.92	29.92	-6.67%	26,748,149
May 28, 2026	32.03	32.24	31.17	32.06	32.06	0.19%	19,692,923
May 27, 2026	33.14	33.55	31.86	32.00	32.00	-3.64%	21,914,468
May 26, 2026	34.10	34.10	32.60	33.21	33.21	-3.66%	27,012,841
May 25, 2026	34.21	34.99	33.76	34.47	34.47	1.17%	23,619,450
May 22, 2026	33.60	34.15	33.20	34.07	34.07	2.37%	24,188,914
May 21, 2026	33.50	35.03	33.17	33.28	33.28	0.24%	31,418,335
May 20, 2026	33.89	33.98	33.11	33.20	33.20	-2.52%	19,669,980
May 19, 2026	33.94	34.32	33.53	34.06	34.06	-0.18%	17,164,760
May 18, 2026	33.88	34.88	33.78	34.12	34.12	-	16,737,760
May 15, 2026	34.98	35.44	33.87	34.12	34.12	-1.67%	23,513,645
May 14, 2026	36.11	36.28	34.68	34.70	34.70	-3.96%	26,179,692
May 13, 2026	35.97	36.30	35.70	36.13	36.13	0.19%	24,106,604
May 12, 2026	36.56	36.60	35.54	36.06	36.06	-1.50%	32,959,133
May 11, 2026	36.04	37.19	36.03	36.61	36.61	3.04%	37,942,440
May 8, 2026	34.63	35.68	34.51	35.53	35.53	1.63%	27,099,655
May 7, 2026	34.25	35.07	33.92	34.96	34.96	2.34%	26,575,768
May 6, 2026	33.19	35.30	33.17	34.16	34.16	3.52%	34,462,067
Apr 30, 2026	32.73	33.13	32.53	33.00	33.00	0.58%	19,098,951
Apr 29, 2026	32.15	32.89	32.14	32.81	32.81	1.39%	15,969,290
Apr 28, 2026	32.80	33.08	32.16	32.36	32.36	-2.09%	18,586,590
Apr 27, 2026	33.41	33.58	32.84	33.05	33.05	-1.08%	23,000,870
Apr 24, 2026	35.00	35.31	32.92	33.41	33.41	-6.65%	43,881,940
Apr 23, 2026	36.59	37.28	35.69	35.79	35.79	-3.14%	26,897,993
Apr 22, 2026	36.30	37.32	36.21	36.95	36.95	0.82%	21,800,465
Apr 21, 2026	37.00	37.09	36.38	36.65	36.65	-1.05%	25,551,560
Apr 20, 2026	35.63	37.20	35.52	37.04	37.04	4.90%	40,855,900
Apr 17, 2026	34.62	35.55	34.51	35.31	35.31	1.03%	18,245,788
Apr 16, 2026	34.81	35.13	34.40	34.95	34.95	-0.14%	19,869,170
Apr 15, 2026	35.32	36.06	34.93	35.00	35.00	-0.91%	18,977,010
Apr 14, 2026	35.01	35.33	34.84	35.32	35.32	1.17%	17,754,183
Apr 13, 2026	34.30	35.10	34.10	34.91	34.91	1.60%	17,116,850
Apr 10, 2026	34.59	35.07	34.28	34.36	34.36	0.17%	15,362,450
Apr 9, 2026	34.01	35.14	33.82	34.30	34.30	-0.69%	17,305,970
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