SHE:300899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	30.24	30.28	29.18	29.82	29.82	-0.57%	745,500
Jun 16, 2026	29.58	30.47	28.95	29.99	29.99	0.57%	744,000
Jun 15, 2026	30.36	31.20	29.26	29.82	29.82	-1.32%	1,108,400
Jun 12, 2026	29.99	30.64	29.64	30.22	30.22	0.77%	1,039,900
Jun 11, 2026	30.95	30.95	29.01	29.99	29.99	-2.44%	841,900
Jun 10, 2026	30.40	31.66	29.92	30.74	30.74	0.03%	1,100,861
Jun 9, 2026	31.38	31.60	30.42	30.73	30.73	-0.32%	545,700
Jun 8, 2026	30.89	31.84	30.25	31.03	30.83	-2.54%	1,008,400
Jun 5, 2026	31.44	32.65	30.00	31.84	31.63	1.27%	1,429,061
Jun 4, 2026	31.97	32.94	31.20	31.44	31.24	-2.87%	813,900
Jun 3, 2026	33.98	33.98	32.10	32.37	32.16	-1.13%	684,900
Jun 2, 2026	33.89	34.75	32.35	32.74	32.53	-3.45%	1,030,600
Jun 1, 2026	32.31	34.77	31.60	33.91	33.69	4.95%	1,135,300
May 29, 2026	34.68	34.70	32.23	32.31	32.10	-6.56%	899,600
May 28, 2026	34.00	35.15	32.13	34.58	34.36	0.38%	1,381,000
May 27, 2026	34.39	37.37	33.90	34.45	34.23	-	1,799,300
May 26, 2026	36.05	36.13	34.01	34.45	34.23	-4.39%	1,058,200
May 25, 2026	37.10	37.44	35.31	36.03	35.80	-2.88%	1,390,800
May 22, 2026	37.00	37.40	35.19	37.10	36.86	0.27%	1,344,224
May 21, 2026	38.38	39.75	36.90	37.00	36.76	-3.60%	1,941,900
May 20, 2026	38.10	39.39	37.51	38.38	38.13	0.50%	2,073,100
May 19, 2026	37.00	39.49	37.00	38.19	37.94	3.41%	2,314,800
May 18, 2026	37.22	37.59	36.51	36.93	36.69	-1.76%	1,297,300
May 15, 2026	37.98	38.30	36.33	37.59	37.35	-3.12%	2,579,600
May 14, 2026	39.48	40.88	38.30	38.80	38.55	3.08%	5,024,685
May 12, 2026	38.98	38.98	37.49	37.64	37.40	-3.76%	800,261
May 11, 2026	38.50	39.50	37.50	39.11	38.86	1.66%	1,078,900
May 8, 2026	37.20	38.59	36.83	38.47	38.22	2.86%	695,500
May 7, 2026	36.44	37.54	35.83	37.40	37.16	2.16%	849,538
May 6, 2026	36.65	37.41	35.23	36.61	36.37	-0.11%	1,294,638
Apr 30, 2026	37.07	38.07	36.00	36.65	36.41	-1.08%	639,900
Apr 29, 2026	36.59	37.38	36.22	37.05	36.81	0.90%	536,800
Apr 28, 2026	36.63	36.80	35.63	36.72	36.48	0.22%	584,900
Apr 27, 2026	36.60	37.05	36.00	36.64	36.40	0.14%	512,700
Apr 24, 2026	36.20	36.77	35.70	36.59	36.35	1.36%	696,600
Apr 23, 2026	35.20	37.20	35.20	36.10	35.87	-6.72%	1,688,167
Apr 22, 2026	39.97	39.97	38.42	38.70	38.45	-3.01%	729,600
Apr 21, 2026	40.39	40.81	39.75	39.90	39.64	-1.72%	691,600
Apr 20, 2026	39.81	40.79	39.34	40.60	40.34	1.88%	624,200
Apr 17, 2026	39.73	39.98	39.10	39.85	39.59	0.50%	485,704
Apr 16, 2026	39.00	39.70	38.38	39.65	39.39	1.64%	1,062,915
Apr 15, 2026	38.00	39.86	38.00	39.01	38.76	2.66%	1,099,337
Apr 14, 2026	37.42	38.52	37.42	38.00	37.76	-	579,746
Apr 13, 2026	37.85	38.22	37.30	38.00	37.76	-	812,042
Apr 10, 2026	37.11	38.62	37.00	38.00	37.76	2.70%	1,069,600
Apr 9, 2026	36.15	37.29	36.10	37.00	36.76	1.12%	636,000
Apr 8, 2026	36.00	36.97	36.00	36.59	36.35	2.78%	841,600
Apr 7, 2026	35.19	35.93	35.19	35.60	35.37	-0.08%	382,852
Apr 3, 2026	36.03	36.67	35.15	35.63	35.40	-2.54%	607,200
Apr 2, 2026	37.27	37.27	36.11	36.56	36.32	-1.93%	389,600