SHE:300995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 3, 2026	34.90	35.20	33.60	33.64	-	-2.49%	832,900
Apr 2, 2026	35.20	36.29	34.28	34.50	34.50	-1.51%	2,121,000
Apr 1, 2026	34.68	35.31	34.30	35.03	35.03	2.19%	2,113,286
Mar 31, 2026	33.75	34.79	33.46	34.28	34.28	1.60%	2,373,286
Mar 30, 2026	33.00	33.80	32.51	33.74	33.74	0.99%	1,263,300
Mar 27, 2026	33.27	33.69	32.54	33.41	33.41	1.83%	1,345,286
Mar 26, 2026	33.55	34.03	32.65	32.81	32.81	-1.71%	1,132,818
Mar 25, 2026	33.21	33.99	33.17	33.38	33.38	0.79%	1,603,884
Mar 24, 2026	32.13	34.00	32.04	33.12	33.12	6.09%	2,300,608
Mar 23, 2026	33.13	33.25	31.12	31.22	31.22	-6.55%	2,031,199
Mar 20, 2026	34.78	34.90	33.40	33.41	33.41	-2.76%	1,422,630
Mar 19, 2026	35.93	35.93	34.14	34.36	34.36	-4.90%	1,347,418
Mar 18, 2026	35.52	36.20	35.43	36.13	36.13	2.09%	1,154,800
Mar 17, 2026	36.77	37.00	35.38	35.39	35.39	-3.57%	1,287,500
Mar 16, 2026	36.30	37.10	36.19	36.70	36.70	0.69%	1,314,305
Mar 13, 2026	37.62	37.80	36.35	36.45	36.45	-3.72%	2,557,752
Mar 12, 2026	38.46	39.59	37.76	37.86	37.86	-3.32%	3,393,888
Mar 11, 2026	38.89	39.20	38.28	39.16	39.16	1.14%	1,846,624
Mar 10, 2026	37.80	38.77	37.13	38.72	38.72	3.56%	1,450,600
Mar 9, 2026	38.12	38.47	36.82	37.39	37.39	-3.13%	1,882,700
Mar 6, 2026	37.56	38.88	37.14	38.60	38.60	3.21%	1,089,500
Mar 5, 2026	37.34	37.86	37.07	37.40	37.40	1.80%	1,118,000
Mar 4, 2026	37.07	37.70	36.51	36.74	36.74	-2.26%	1,181,234
Mar 3, 2026	39.11	39.90	37.50	37.59	37.59	-3.71%	1,860,984
Mar 2, 2026	39.00	39.96	38.75	39.04	39.04	-1.76%	1,559,002
Feb 27, 2026	39.96	39.96	39.25	39.74	39.74	0.46%	973,771
Feb 26, 2026	39.72	39.88	38.82	39.56	39.56	-0.25%	1,451,969
Feb 25, 2026	38.79	39.90	38.38	39.66	39.66	2.83%	1,715,028
Feb 24, 2026	38.11	38.97	38.11	38.57	38.57	1.45%	1,430,200
Feb 13, 2026	38.33	38.47	38.02	38.02	38.02	-0.81%	840,500
Feb 12, 2026	38.00	38.90	37.73	38.33	38.33	0.60%	1,078,300
Feb 11, 2026	38.32	38.73	38.00	38.10	38.10	-0.68%	988,200
Feb 10, 2026	38.51	38.73	37.90	38.36	38.36	0.42%	1,003,300
Feb 9, 2026	38.38	38.40	37.93	38.20	38.20	1.27%	1,107,900
Feb 6, 2026	37.74	38.55	37.04	37.72	37.72	-0.05%	1,208,180
Feb 5, 2026	37.59	38.05	37.41	37.74	37.74	0.11%	890,900
Feb 4, 2026	38.55	38.81	37.38	37.70	37.70	-2.48%	1,380,188
Feb 3, 2026	38.00	38.66	37.61	38.66	38.66	3.45%	1,346,235
Feb 2, 2026	38.19	38.75	37.30	37.37	37.37	-1.68%	1,549,150
Jan 30, 2026	37.71	38.23	37.08	38.01	38.01	0.29%	1,393,693
Jan 29, 2026	38.40	38.98	37.69	37.90	37.90	-1.58%	1,419,519
Jan 28, 2026	39.69	40.09	38.40	38.51	38.51	-3.24%	1,734,324
Jan 27, 2026	39.74	40.19	38.10	39.80	39.80	0.38%	2,193,501
Jan 26, 2026	42.16	42.24	39.34	39.65	39.65	-5.95%	3,081,819
Jan 23, 2026	41.48	42.69	41.30	42.16	42.16	1.47%	2,196,280
Jan 22, 2026	41.92	42.07	41.15	41.55	41.55	-1.02%	1,708,100
Jan 21, 2026	40.71	42.45	40.37	41.98	41.98	2.07%	2,234,600
Jan 20, 2026	43.44	43.44	40.63	41.13	41.13	-4.75%	3,492,520
Jan 19, 2026	42.45	43.66	42.01	43.18	43.18	1.60%	3,755,840
Jan 16, 2026	41.09	45.28	41.09	42.50	42.50	5.28%	6,925,759