SHE:300995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	37.02	39.39	37.02	39.00	39.00	4.47%	4,948,735
May 18, 2026	38.04	38.17	36.29	37.33	37.33	-1.24%	4,790,636
May 15, 2026	34.79	40.10	34.58	37.80	37.80	8.65%	7,511,363
May 14, 2026	35.06	35.15	34.02	34.79	34.79	-0.17%	1,421,238
May 13, 2026	34.83	35.46	34.50	34.85	34.85	0.46%	1,696,927
May 12, 2026	35.88	36.12	34.12	34.69	34.69	-3.07%	2,606,827
May 11, 2026	36.67	36.94	35.27	35.79	35.79	-2.19%	2,366,800
May 8, 2026	36.48	36.61	35.55	36.59	36.59	1.22%	2,046,422
May 7, 2026	36.00	36.48	35.62	36.15	36.15	1.54%	1,817,900
May 6, 2026	35.65	36.24	35.30	35.60	35.60	0.37%	1,556,332
Apr 30, 2026	35.99	35.99	35.21	35.47	35.47	-1.44%	839,600
Apr 29, 2026	35.20	36.08	34.54	35.99	35.99	2.74%	1,296,100
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