SHE:300959 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	212.17	218.65	202.04	207.90	207.90	-2.86%	5,756,778
May 28, 2026	221.84	226.97	208.00	214.02	214.02	-5.71%	6,071,693
May 27, 2026	207.31	231.69	206.00	226.99	226.99	3.65%	9,197,489
May 26, 2026	209.61	223.90	209.61	218.99	218.99	17.37%	12,125,367
May 25, 2026	180.04	193.02	179.58	186.58	186.58	0.69%	6,696,725
May 22, 2026	181.02	188.00	175.95	185.30	185.30	3.58%	4,557,864
May 21, 2026	185.01	188.00	175.96	178.90	178.90	-2.21%	4,546,709
May 20, 2026	175.33	186.68	171.00	182.95	182.95	3.72%	5,926,873
May 19, 2026	176.48	179.00	169.00	176.38	176.38	-2.55%	5,122,482
May 18, 2026	160.10	192.98	160.10	181.00	181.00	9.04%	9,448,106
May 15, 2026	158.55	173.00	158.55	166.00	166.00	10.81%	9,159,075
May 14, 2026	154.22	160.00	149.81	149.81	149.81	11.97%	15,546,820
May 13, 2026	132.98	133.79	117.11	133.79	133.79	20.00%	11,184,600
May 12, 2026	111.49	111.49	111.49	111.49	111.49	20.00%	2,633,191
May 11, 2026	94.57	96.50	92.00	92.91	92.91	-1.79%	3,683,505
May 8, 2026	96.00	97.73	93.72	94.60	94.60	-2.53%	2,941,094
May 7, 2026	93.71	98.38	92.55	97.06	97.06	2.63%	3,265,029
May 6, 2026	91.99	98.80	91.99	94.57	94.57	0.21%	3,824,800
Apr 30, 2026	94.33	95.21	91.29	94.37	94.37	-0.66%	3,147,368
Apr 29, 2026	97.65	100.31	93.53	95.00	95.00	-3.55%	5,377,062
Apr 28, 2026	99.00	102.00	96.35	98.50	98.50	-0.91%	4,095,779
Apr 27, 2026	96.22	101.61	92.83	99.40	99.40	5.95%	5,264,422
Apr 24, 2026	99.18	99.99	93.48	93.82	93.82	-7.40%	7,019,354
Apr 23, 2026	90.55	105.21	88.96	101.32	101.32	13.91%	12,232,060
Apr 22, 2026	86.90	89.40	86.68	88.95	88.95	1.30%	2,909,854
Apr 21, 2026	86.30	89.18	85.84	87.81	87.81	0.92%	3,160,624
Apr 20, 2026	87.17	87.50	83.65	87.01	87.01	-0.45%	4,840,246
Apr 17, 2026	84.87	87.84	84.00	87.40	87.40	3.20%	4,613,032
Apr 16, 2026	82.45	86.43	81.02	84.69	84.69	2.65%	4,152,965
Apr 15, 2026	81.70	84.20	80.35	82.50	82.50	1.45%	3,904,794
Apr 14, 2026	78.34	83.57	78.30	81.32	81.32	3.94%	4,758,561
Apr 13, 2026	77.14	79.30	76.68	78.24	78.24	-	2,093,100
Apr 10, 2026	78.53	81.80	77.84	78.24	78.24	0.01%	2,475,200
Apr 9, 2026	77.80	78.77	76.08	78.23	78.23	-1.25%	2,440,043
Apr 8, 2026	75.50	79.80	75.00	79.22	79.22	7.26%	3,172,947
Apr 7, 2026	72.40	75.00	72.40	73.86	73.86	1.75%	2,112,900
Apr 3, 2026	73.58	74.96	71.11	72.59	72.59	-0.83%	3,027,500
Apr 2, 2026	77.18	77.18	72.47	73.20	73.20	-3.85%	1,903,212
Apr 1, 2026	76.86	78.33	75.02	76.13	76.13	1.74%	1,923,580
Mar 31, 2026	76.07	78.40	74.83	74.83	74.83	-1.94%	1,638,626
Mar 30, 2026	75.13	77.07	75.13	76.31	76.31	-0.79%	1,810,200
Mar 27, 2026	74.61	77.77	74.50	76.92	76.92	0.84%	1,496,586
Mar 26, 2026	78.20	78.67	75.71	76.28	76.28	-2.58%	1,433,814
Mar 25, 2026	78.38	80.38	77.90	78.30	78.30	1.12%	1,763,753
Mar 24, 2026	76.56	77.84	74.29	77.43	77.43	3.16%	2,376,285
Mar 23, 2026	78.57	78.75	74.01	75.06	75.06	-6.19%	2,913,212
Mar 20, 2026	81.25	84.65	80.01	80.01	80.01	-1.06%	3,255,767
Mar 19, 2026	83.11	83.71	80.40	80.87	80.87	-4.60%	2,524,476
Mar 18, 2026	82.51	84.88	81.90	84.77	84.77	3.18%	2,397,954
Mar 17, 2026	84.79	84.85	82.04	82.16	82.16	-3.34%	1,911,628