SHE:300998 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	27.27	27.54	26.20	26.60	26.60	-2.46%	3,189,522
Jun 1, 2026	27.99	28.20	26.73	27.27	27.27	-2.29%	4,375,600
May 29, 2026	29.41	29.69	27.40	27.91	27.91	-5.04%	5,573,268
May 28, 2026	28.90	29.93	28.60	29.39	29.39	1.07%	4,831,400
May 27, 2026	29.00	29.98	28.77	29.28	29.08	-	3,528,500
May 26, 2026	29.10	30.41	28.45	29.28	29.08	1.63%	4,956,758
May 25, 2026	28.25	30.80	28.22	28.81	28.61	2.45%	6,227,089
May 22, 2026	26.48	28.92	25.96	28.12	27.93	8.07%	6,362,802
May 21, 2026	28.46	28.60	25.86	26.02	25.84	-8.28%	4,984,800
May 20, 2026	28.33	28.48	27.89	28.37	28.18	-0.77%	1,801,200
May 19, 2026	28.62	28.99	28.11	28.59	28.39	0.46%	1,622,800
May 18, 2026	28.41	29.00	27.98	28.46	28.27	-0.73%	2,595,625
May 15, 2026	28.97	28.97	28.20	28.67	28.47	-0.45%	2,755,200
May 14, 2026	28.72	29.59	28.28	28.80	28.60	0.52%	3,456,400
May 13, 2026	28.35	28.84	28.00	28.65	28.45	1.09%	2,460,468
May 12, 2026	29.11	29.24	27.92	28.34	28.15	-2.41%	3,543,322
May 11, 2026	28.25	29.36	27.68	29.04	28.84	2.87%	4,565,183
May 8, 2026	28.01	28.58	27.88	28.23	28.04	0.61%	3,484,000
May 7, 2026	27.85	28.20	27.38	28.06	27.87	0.75%	3,825,289
May 6, 2026	27.52	28.43	26.80	27.85	27.66	2.73%	6,726,300
Apr 30, 2026	26.71	27.96	26.25	27.11	26.92	-0.11%	5,027,400
Apr 29, 2026	26.43	27.15	25.87	27.14	26.95	1.80%	4,079,719
Apr 28, 2026	26.90	27.05	26.10	26.66	26.48	-0.15%	2,912,189
Apr 27, 2026	25.90	26.80	25.77	26.70	26.52	2.46%	2,652,700
Apr 24, 2026	26.21	26.25	25.77	26.06	25.88	-0.46%	2,033,500
Apr 23, 2026	26.13	26.43	25.79	26.18	26.00	0.08%	2,066,657
Apr 22, 2026	25.86	26.31	25.51	26.16	25.98	1.55%	2,149,657
Apr 21, 2026	26.21	26.48	25.34	25.76	25.58	-1.45%	3,521,786
Apr 20, 2026	25.40	26.56	25.15	26.14	25.96	2.71%	4,303,000
Apr 17, 2026	25.30	25.81	25.00	25.45	25.28	0.95%	3,613,400
Apr 16, 2026	25.31	25.56	24.75	25.21	25.04	1.12%	3,562,698
Apr 15, 2026	25.81	25.81	24.77	24.93	24.76	-2.24%	3,655,000
Apr 14, 2026	25.19	25.87	24.91	25.50	25.33	2.16%	4,201,400
Apr 13, 2026	25.16	25.50	24.75	24.96	24.79	-1.07%	4,534,811
Apr 10, 2026	24.90	25.53	24.68	25.23	25.06	1.28%	4,695,755
Apr 9, 2026	23.42	25.13	23.30	24.91	24.74	6.09%	6,917,700
Apr 8, 2026	22.71	23.58	22.68	23.48	23.32	5.77%	4,581,719
Apr 7, 2026	22.12	22.70	22.00	22.20	22.05	0.73%	2,784,954
Apr 3, 2026	21.60	22.45	21.37	22.04	21.89	2.27%	2,571,854
Apr 2, 2026	21.60	21.74	21.29	21.55	21.40	-0.23%	1,751,500
Apr 1, 2026	22.12	22.54	21.56	21.60	21.45	-1.50%	2,042,084
Mar 31, 2026	22.52	22.63	21.85	21.93	21.78	-2.45%	1,618,000
Mar 30, 2026	22.39	22.54	21.90	22.48	22.33	0.22%	1,558,300
Mar 27, 2026	21.76	22.55	21.76	22.43	22.28	1.04%	1,793,600
Mar 26, 2026	22.50	22.78	22.08	22.20	22.05	-1.55%	1,782,949
Mar 25, 2026	22.38	22.98	21.73	22.55	22.40	1.71%	2,110,600
Mar 24, 2026	21.96	22.50	21.39	22.17	22.02	2.88%	2,776,100
Mar 23, 2026	22.57	22.79	21.24	21.55	21.40	-4.65%	5,039,600
Mar 20, 2026	23.73	23.77	22.52	22.60	22.45	-3.91%	2,766,700
Mar 19, 2026	23.87	24.10	23.30	23.52	23.36	-2.53%	2,423,600