SHE:300995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	35.85	36.03	34.74	35.03	35.03	-1.90%	1,222,000
Apr 27, 2026	35.73	36.10	34.73	35.71	35.71	0.76%	1,582,488
Apr 24, 2026	34.77	36.00	34.45	35.44	35.44	-0.11%	1,457,427
Apr 23, 2026	36.20	36.20	34.75	35.48	35.48	-1.69%	1,948,531
Apr 22, 2026	35.77	36.88	35.24	36.09	36.09	0.89%	1,870,121
Apr 21, 2026	35.87	36.00	35.52	35.77	35.77	0.17%	1,130,400
Apr 20, 2026	36.00	36.00	35.51	35.71	35.71	-1.19%	1,307,738
Apr 17, 2026	36.37	36.46	35.69	36.14	36.02	-0.61%	1,048,231
Apr 16, 2026	36.02	36.40	35.89	36.36	36.24	1.31%	1,129,700
Apr 15, 2026	36.26	36.80	35.72	35.89	35.77	-0.75%	942,500
Apr 14, 2026	35.99	36.36	35.48	36.16	36.04	1.40%	1,437,809
Apr 13, 2026	35.07	36.00	34.79	35.66	35.54	1.74%	1,459,300
Apr 10, 2026	34.90	35.63	34.90	35.05	34.93	0.43%	1,149,300
Apr 9, 2026	35.16	35.34	34.83	34.90	34.78	-1.63%	1,272,200
Apr 8, 2026	34.26	35.48	34.12	35.48	35.36	4.29%	1,247,631
Apr 7, 2026	34.16	34.55	33.32	34.02	33.91	2.04%	1,249,864
Apr 3, 2026	34.90	34.90	33.17	33.34	33.23	-3.36%	1,481,000
Apr 2, 2026	35.20	36.29	34.28	34.50	34.39	-1.51%	2,121,000
Apr 1, 2026	34.68	35.31	34.30	35.03	34.91	2.19%	2,113,286
Mar 31, 2026	33.75	34.79	33.46	34.28	34.17	1.60%	2,373,286
Mar 30, 2026	33.00	33.80	32.51	33.74	33.63	0.99%	1,263,300
Mar 27, 2026	33.27	33.69	32.54	33.41	33.30	1.83%	1,345,286
Mar 26, 2026	33.55	34.03	32.65	32.81	32.70	-1.71%	1,132,818
Mar 25, 2026	33.21	33.99	33.17	33.38	33.27	0.79%	1,603,884
Mar 24, 2026	32.13	34.00	32.04	33.12	33.01	6.09%	2,300,608
Mar 23, 2026	33.13	33.25	31.12	31.22	31.12	-6.55%	2,031,199
Mar 20, 2026	34.78	34.90	33.40	33.41	33.30	-2.76%	1,422,630
Mar 19, 2026	35.93	35.93	34.14	34.36	34.25	-4.90%	1,347,418
Mar 18, 2026	35.52	36.20	35.43	36.13	36.01	2.09%	1,154,800
Mar 17, 2026	36.77	37.00	35.38	35.39	35.27	-3.57%	1,287,500
Mar 16, 2026	36.30	37.10	36.19	36.70	36.58	0.69%	1,314,305
Mar 13, 2026	37.62	37.80	36.35	36.45	36.33	-3.72%	2,557,752
Mar 12, 2026	38.46	39.59	37.76	37.86	37.73	-3.32%	3,393,888
Mar 11, 2026	38.89	39.20	38.28	39.16	39.03	1.14%	1,846,624
Mar 10, 2026	37.80	38.77	37.13	38.72	38.59	3.56%	1,450,600
Mar 9, 2026	38.12	38.47	36.82	37.39	37.27	-3.13%	1,882,700
Mar 6, 2026	37.56	38.88	37.14	38.60	38.47	3.21%	1,089,500
Mar 5, 2026	37.34	37.86	37.07	37.40	37.28	1.80%	1,118,000
Mar 4, 2026	37.07	37.70	36.51	36.74	36.62	-2.26%	1,181,234
Mar 3, 2026	39.11	39.90	37.50	37.59	37.47	-3.71%	1,860,984
Mar 2, 2026	39.00	39.96	38.75	39.04	38.91	-1.76%	1,559,002
Feb 27, 2026	39.96	39.96	39.25	39.74	39.61	0.46%	973,771
Feb 26, 2026	39.72	39.88	38.82	39.56	39.43	-0.25%	1,451,969
Feb 25, 2026	38.79	39.90	38.38	39.66	39.53	2.83%	1,715,028
Feb 24, 2026	38.11	38.97	38.11	38.57	38.44	1.45%	1,430,200
Feb 13, 2026	38.33	38.47	38.02	38.02	37.89	-0.81%	840,500
Feb 12, 2026	38.00	38.90	37.73	38.33	38.20	0.60%	1,078,300
Feb 11, 2026	38.32	38.73	38.00	38.10	37.97	-0.68%	988,200
Feb 10, 2026	38.51	38.73	37.90	38.36	38.23	0.42%	1,003,300
Feb 9, 2026	38.38	38.40	37.93	38.20	38.07	1.27%	1,107,900