SHE:300999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.68	29.92	29.41	29.43	-	0.27%	4,220,893
Feb 26, 2026	29.49	29.59	29.31	29.35	29.35	-0.37%	7,475,900
Feb 25, 2026	29.41	29.68	29.32	29.46	29.46	0.51%	7,271,730
Feb 24, 2026	29.47	29.59	29.17	29.31	29.31	-0.17%	9,437,098
Feb 13, 2026	29.68	29.80	29.30	29.36	29.36	-0.98%	11,074,500
Feb 12, 2026	29.99	30.04	29.62	29.65	29.65	-1.13%	8,885,638
Feb 11, 2026	29.98	30.13	29.78	29.99	29.99	0.23%	8,070,150
Feb 10, 2026	30.18	30.27	29.90	29.92	29.92	-0.76%	6,643,403
Feb 9, 2026	30.16	30.30	29.98	30.15	30.15	1.01%	10,304,720
Feb 6, 2026	29.90	30.23	29.85	29.85	29.85	-0.73%	10,380,610
Feb 5, 2026	29.57	30.24	29.50	30.07	30.07	1.59%	16,043,620
Feb 4, 2026	29.20	29.65	29.05	29.60	29.60	1.27%	12,783,220
Feb 3, 2026	28.95	29.39	28.90	29.23	29.23	0.83%	12,801,100
Feb 2, 2026	29.83	29.97	28.93	28.99	28.99	-3.69%	23,093,984
Jan 30, 2026	30.35	30.75	29.93	30.10	30.10	-1.67%	21,042,890
Jan 29, 2026	29.51	30.66	29.49	30.61	30.61	3.48%	25,110,815
Jan 28, 2026	29.60	29.92	29.50	29.58	29.58	-0.07%	11,335,687
Jan 27, 2026	30.11	30.11	29.57	29.60	29.60	-2.05%	12,864,736
Jan 26, 2026	29.85	30.35	29.81	30.22	30.22	1.34%	18,382,240
Jan 23, 2026	29.70	29.88	29.65	29.82	29.82	0.74%	10,388,690
Jan 22, 2026	29.60	29.89	29.56	29.60	29.60	0.07%	9,024,496
Jan 21, 2026	29.80	29.95	29.51	29.58	29.58	-0.94%	9,740,660
Jan 20, 2026	29.51	30.08	29.48	29.86	29.86	1.05%	11,667,390
Jan 19, 2026	29.43	29.68	29.37	29.55	29.55	0.41%	7,932,422
Jan 16, 2026	29.81	29.92	29.35	29.43	29.43	-0.98%	11,236,473
Jan 15, 2026	29.88	30.09	29.63	29.72	29.72	-0.83%	10,259,053
Jan 14, 2026	29.71	30.32	29.66	29.97	29.97	0.91%	20,452,390
Jan 13, 2026	29.95	30.21	29.63	29.70	29.70	-0.54%	13,670,900
Jan 12, 2026	29.50	29.99	29.45	29.86	29.86	1.08%	13,296,610
Jan 9, 2026	29.52	29.63	29.33	29.54	29.54	0.20%	9,631,038
Jan 8, 2026	29.30	29.59	29.16	29.48	29.48	0.37%	8,580,881
Jan 7, 2026	29.48	29.57	29.27	29.37	29.37	-0.34%	8,940,197
Jan 6, 2026	29.37	29.48	29.20	29.47	29.47	0.34%	11,231,610
Jan 5, 2026	28.75	29.40	28.71	29.37	29.37	2.19%	12,387,740
Dec 31, 2025	29.02	29.05	28.69	28.74	28.74	-0.96%	7,275,008
Dec 30, 2025	28.88	29.08	28.88	29.02	29.02	0.48%	5,703,027
Dec 29, 2025	29.02	29.18	28.88	28.88	28.88	-0.82%	7,462,904
Dec 26, 2025	29.08	29.24	28.99	29.12	29.12	0.21%	7,050,662
Dec 25, 2025	28.96	29.08	28.82	29.06	29.06	0.35%	6,440,574
Dec 24, 2025	28.96	29.02	28.72	28.96	28.96	-	5,652,165
Dec 23, 2025	29.25	29.27	28.88	28.96	28.96	-0.99%	8,052,900
Dec 22, 2025	29.20	29.40	29.16	29.25	29.25	-0.17%	8,647,242
Dec 19, 2025	28.89	29.39	28.80	29.30	29.30	1.38%	11,808,930
Dec 18, 2025	28.92	29.08	28.87	28.90	28.90	-0.48%	8,208,331
Dec 17, 2025	28.75	29.06	28.53	29.04	29.04	0.66%	10,945,240
Dec 16, 2025	28.55	29.00	28.55	28.85	28.85	0.59%	10,423,630
Dec 15, 2025	28.56	28.90	28.50	28.68	28.68	0.17%	7,884,131
Dec 12, 2025	28.69	28.76	28.38	28.63	28.63	-0.24%	9,946,890
Dec 11, 2025	29.00	29.05	28.64	28.70	28.70	-1.31%	8,210,845
Dec 10, 2025	28.84	29.19	28.71	29.08	29.08	0.66%	9,005,238