SHE:300999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	33.86	33.86	32.64	32.65	-	-2.60%	7,230,159
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
Aug 20, 2025	31.98	32.68	31.88	32.62	32.62	1.30%	17,546,930
Aug 19, 2025	32.28	32.75	32.11	32.20	32.20	-0.34%	15,907,094
Aug 18, 2025	32.29	32.59	32.02	32.31	32.31	1.22%	22,232,245
Aug 15, 2025	31.60	31.99	31.22	31.92	31.92	0.63%	20,434,644
Aug 14, 2025	31.53	33.08	31.45	31.72	31.72	0.60%	32,330,856
Aug 13, 2025	31.80	32.35	31.36	31.53	31.53	2.64%	36,975,490
Aug 12, 2025	30.77	30.85	30.57	30.72	30.72	-0.13%	6,244,200
Aug 11, 2025	30.25	30.78	30.18	30.76	30.76	1.75%	8,972,670
Aug 8, 2025	30.28	30.44	30.19	30.23	30.23	-0.20%	5,787,700
Aug 7, 2025	30.14	30.34	30.11	30.29	30.29	0.36%	6,755,521
Aug 6, 2025	30.36	30.36	30.01	30.18	30.18	-0.56%	9,382,693
Aug 5, 2025	30.31	30.41	30.17	30.35	30.35	0.23%	4,600,417
Aug 4, 2025	30.25	30.29	30.03	30.28	30.28	-	4,945,039
Aug 1, 2025	30.28	30.58	30.21	30.28	30.28	0.20%	6,360,806
Jul 31, 2025	30.88	30.94	30.14	30.22	30.22	-2.36%	8,503,144
Jul 30, 2025	30.95	31.14	30.70	30.95	30.95	-0.06%	6,348,465
Jul 29, 2025	31.05	31.13	30.65	30.97	30.97	-0.55%	6,464,606
Jul 28, 2025	30.91	31.28	30.80	31.14	31.14	0.78%	6,910,100
Jul 25, 2025	31.09	31.23	30.79	30.90	30.90	-0.35%	6,714,223
Jul 24, 2025	30.51	31.10	30.42	31.01	31.01	1.74%	8,794,265
Jul 23, 2025	30.61	30.99	30.45	30.48	30.48	-0.42%	8,344,350
Jul 22, 2025	30.26	30.64	30.08	30.61	30.61	1.16%	9,745,932
Jul 21, 2025	30.17	30.30	30.09	30.26	30.26	0.33%	6,224,210
Jul 18, 2025	30.09	30.26	30.03	30.16	30.16	0.23%	6,259,603
Jul 17, 2025	29.92	30.16	29.87	30.09	30.09	0.77%	5,931,772
Jul 16, 2025	29.83	29.99	29.77	29.86	29.86	0.13%	4,113,270
Jul 15, 2025	30.06	30.11	29.66	29.82	29.82	-0.83%	6,611,690
Jul 14, 2025	29.95	30.20	29.88	30.07	30.07	0.43%	6,284,353
Jul 11, 2025	29.68	30.12	29.66	29.94	29.94	0.74%	8,761,292
Jul 10, 2025	29.46	29.78	29.41	29.72	29.72	0.68%	5,494,216
Jul 9, 2025	29.64	29.82	29.48	29.52	29.52	-0.40%	6,862,099