SHE:300899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	36.05	36.13	34.01	34.45	34.45	-4.39%	1,058,200
May 25, 2026	37.10	37.44	35.31	36.03	36.03	-2.88%	1,391,900
May 22, 2026	37.00	37.40	35.19	37.10	37.10	0.27%	1,344,224
May 21, 2026	38.38	39.75	36.90	37.00	37.00	-3.60%	1,941,900
May 20, 2026	38.10	39.39	37.51	38.38	38.38	0.50%	2,073,100
May 19, 2026	37.00	39.49	37.00	38.19	38.19	3.41%	2,314,800
May 18, 2026	37.22	37.59	36.51	36.93	36.93	-1.76%	1,297,300
May 15, 2026	37.98	38.30	36.33	37.59	37.59	-3.12%	2,579,600
May 14, 2026	39.48	40.88	38.30	38.80	38.80	3.08%	5,024,685
May 12, 2026	38.98	38.98	37.49	37.64	37.64	-3.76%	800,261
May 11, 2026	38.50	39.50	37.50	39.11	39.11	1.66%	1,078,900
May 8, 2026	37.20	38.59	36.83	38.47	38.47	2.86%	695,500
May 7, 2026	36.44	37.54	35.83	37.40	37.40	2.16%	849,538
May 6, 2026	36.65	37.41	35.23	36.61	36.61	-0.11%	1,294,638
Apr 30, 2026	37.07	38.07	36.00	36.65	36.65	-1.08%	639,900
Apr 29, 2026	36.59	37.38	36.22	37.05	37.05	0.90%	536,800
Apr 28, 2026	36.63	36.80	35.63	36.72	36.72	0.22%	584,900
Apr 27, 2026	36.60	37.05	36.00	36.64	36.64	0.14%	512,700
Apr 24, 2026	36.20	36.77	35.70	36.59	36.59	1.36%	696,600
Apr 23, 2026	35.20	37.20	35.20	36.10	36.10	-6.72%	1,688,167
Apr 22, 2026	39.97	39.97	38.42	38.70	38.70	-3.01%	729,600
Apr 21, 2026	40.39	40.81	39.75	39.90	39.90	-1.72%	691,600
Apr 20, 2026	39.81	40.79	39.34	40.60	40.60	1.88%	624,200
Apr 17, 2026	39.73	39.98	39.10	39.85	39.85	0.50%	485,704
Apr 16, 2026	39.00	39.70	38.38	39.65	39.65	1.64%	1,062,915
Apr 15, 2026	38.00	39.86	38.00	39.01	39.01	2.66%	1,099,337
Apr 14, 2026	37.42	38.52	37.42	38.00	38.00	-	579,746
Apr 13, 2026	37.85	38.22	37.30	38.00	38.00	-	812,042
Apr 10, 2026	37.11	38.62	37.00	38.00	38.00	2.70%	1,069,600
Apr 9, 2026	36.15	37.29	36.10	37.00	37.00	1.12%	636,000
Apr 8, 2026	36.00	36.97	36.00	36.59	36.59	2.78%	841,600
Apr 7, 2026	35.19	35.93	35.19	35.60	35.60	-0.08%	382,852
Apr 3, 2026	36.03	36.67	35.15	35.63	35.63	-2.54%	607,200
Apr 2, 2026	37.27	37.27	36.11	36.56	36.56	-1.93%	389,600
Apr 1, 2026	37.00	37.49	36.10	37.28	37.28	1.41%	876,700
Mar 31, 2026	39.01	39.78	36.00	36.76	36.76	-6.70%	1,858,467
Mar 30, 2026	38.15	39.93	38.15	39.40	39.40	0.64%	1,131,700
Mar 27, 2026	38.20	39.44	38.20	39.15	39.15	1.90%	925,796
Mar 26, 2026	39.50	39.59	37.85	38.42	38.42	-1.74%	735,900
Mar 25, 2026	37.50	39.44	37.13	39.10	39.10	5.85%	1,412,200
Mar 24, 2026	35.42	36.96	34.55	36.94	36.94	5.81%	914,400
Mar 23, 2026	37.98	37.98	34.80	34.91	34.91	-7.06%	1,209,600
Mar 20, 2026	38.60	39.99	36.74	37.56	37.56	-2.69%	944,800
Mar 19, 2026	39.50	40.88	38.22	38.60	38.60	-3.48%	851,700
Mar 18, 2026	39.62	40.16	38.72	39.99	39.99	1.09%	501,500
Mar 17, 2026	40.14	41.14	39.12	39.56	39.56	-1.44%	705,600
Mar 16, 2026	41.45	41.64	39.67	40.14	40.14	-3.83%	986,360
Mar 13, 2026	41.66	42.80	41.00	41.74	41.74	0.58%	973,300
Mar 12, 2026	43.16	43.16	41.00	41.50	41.50	-3.94%	1,228,300
Mar 11, 2026	42.07	43.29	41.50	43.20	43.20	1.89%	1,081,100