SHE:300999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2025	31.26	31.62	31.25	31.42	31.42	0.26%	7,018,186
Nov 5, 2025	31.26	31.52	31.16	31.34	31.34	-0.32%	7,315,068
Nov 4, 2025	31.96	31.98	31.30	31.44	31.44	-1.63%	9,940,173
Nov 3, 2025	32.14	32.15	31.70	31.96	31.96	-0.56%	11,936,008
Oct 31, 2025	31.98	32.42	31.69	32.14	32.14	2.62%	18,315,166
Oct 30, 2025	31.30	31.69	31.22	31.32	31.32	-0.10%	10,527,370
Oct 29, 2025	30.95	31.37	30.79	31.35	31.35	1.29%	9,189,497
Oct 28, 2025	31.06	31.08	30.81	30.95	30.95	-0.35%	6,059,795
Oct 27, 2025	30.66	31.18	30.64	31.06	31.06	1.70%	10,256,913
Oct 24, 2025	30.50	30.86	30.44	30.54	30.54	0.16%	6,750,215
Oct 23, 2025	30.50	30.51	30.15	30.49	30.49	-0.10%	6,395,100
Oct 22, 2025	30.70	30.81	30.51	30.52	30.52	-0.81%	6,109,704
Oct 21, 2025	30.55	30.84	30.51	30.77	30.77	0.95%	6,185,866
Oct 20, 2025	30.89	30.95	30.40	30.48	30.48	-0.75%	7,139,881
Oct 17, 2025	31.10	31.28	30.71	30.71	30.71	-1.51%	8,707,315
Oct 16, 2025	31.27	31.57	31.04	31.18	31.18	-0.70%	8,514,591
Oct 15, 2025	31.08	31.43	31.02	31.40	31.40	0.77%	9,743,852
Oct 14, 2025	31.20	31.59	31.08	31.16	31.16	-0.10%	10,656,151
Oct 13, 2025	31.04	31.26	30.89	31.19	31.19	-1.14%	10,889,405
Oct 10, 2025	31.58	31.77	31.34	31.55	31.55	-0.09%	9,912,531
Oct 9, 2025	31.60	31.74	31.17	31.58	31.58	0.10%	10,486,810
Sep 30, 2025	31.72	31.73	31.45	31.55	31.55	-0.72%	7,423,140
Sep 29, 2025	31.48	31.92	31.09	31.78	31.78	1.31%	9,632,709
Sep 26, 2025	31.46	31.66	31.20	31.37	31.37	-0.25%	7,911,657
Sep 25, 2025	31.70	31.81	31.45	31.45	31.45	-0.73%	7,994,913
Sep 24, 2025	31.37	31.84	31.33	31.68	31.68	0.44%	7,345,049
Sep 23, 2025	31.88	31.96	31.18	31.54	31.54	-1.13%	9,155,531
Sep 22, 2025	32.20	32.24	31.71	31.90	31.90	-0.75%	7,040,766
Sep 19, 2025	32.15	32.34	32.03	32.14	32.14	-0.16%	8,073,780
Sep 18, 2025	32.81	32.90	31.96	32.19	32.19	-1.86%	12,815,325
Sep 17, 2025	33.00	33.80	32.74	32.80	32.80	-0.33%	12,552,568
Sep 16, 2025	33.42	33.62	32.64	32.91	32.91	-1.82%	11,871,809
Sep 15, 2025	33.21	33.70	33.08	33.52	33.52	1.12%	12,379,998
Sep 12, 2025	33.86	33.98	33.05	33.15	33.15	-2.04%	14,898,406
Sep 11, 2025	33.30	33.86	33.17	33.84	33.84	1.29%	11,036,999
Sep 10, 2025	33.50	33.75	33.29	33.41	33.41	-0.62%	8,521,028
Sep 9, 2025	33.80	34.02	33.41	33.62	33.62	-1.55%	10,928,970
Sep 8, 2025	33.35	34.26	33.35	34.15	34.15	2.55%	19,034,954
Sep 5, 2025	32.76	33.34	32.38	33.30	33.30	1.46%	14,957,677
Sep 4, 2025	32.88	33.19	32.32	32.82	32.82	-0.24%	15,895,556
Sep 3, 2025	33.44	33.95	32.67	32.90	32.90	-1.35%	14,285,735
Sep 2, 2025	33.70	34.10	33.15	33.35	33.35	-1.51%	16,775,403
Sep 1, 2025	33.65	34.34	33.42	33.86	33.86	0.59%	21,932,670
Aug 29, 2025	32.54	34.23	32.48	33.66	33.66	3.47%	30,720,202
Aug 28, 2025	32.30	32.63	31.76	32.53	32.53	0.71%	15,263,475
Aug 27, 2025	33.10	33.15	32.30	32.30	32.30	-2.15%	18,397,228
Aug 26, 2025	33.24	33.28	32.91	33.01	33.01	-0.84%	16,628,766
Aug 25, 2025	32.71	33.30	32.65	33.29	33.29	1.77%	20,658,895
Aug 22, 2025	32.66	32.79	32.35	32.71	32.71	0.40%	13,995,903
Aug 21, 2025	32.62	32.95	32.46	32.58	32.58	-0.12%	15,077,600