SHE:300999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	28.84	29.16	28.59	28.89	28.89	0.17%	12,130,401
Dec 8, 2025	29.09	29.15	28.76	28.84	28.84	-0.89%	9,928,590
Dec 5, 2025	28.77	29.17	28.73	29.10	29.10	1.15%	8,710,123
Dec 4, 2025	29.00	29.08	28.66	28.77	28.77	-0.96%	8,094,160
Dec 3, 2025	29.37	29.50	28.97	29.05	29.05	-1.19%	9,552,498
Dec 2, 2025	29.69	29.78	29.31	29.40	29.40	-1.08%	9,160,341
Dec 1, 2025	29.79	30.03	29.50	29.72	29.72	-0.03%	11,008,280
Nov 28, 2025	29.64	29.79	29.38	29.73	29.73	0.30%	7,927,808
Nov 27, 2025	29.60	29.88	29.46	29.64	29.64	0.14%	10,199,110
Nov 26, 2025	30.01	30.16	29.60	29.60	29.60	-1.30%	14,791,980
Nov 25, 2025	29.94	30.26	29.75	29.99	29.99	-0.46%	15,032,473
Nov 24, 2025	30.52	30.75	29.78	30.13	30.13	-2.43%	25,878,340
Nov 21, 2025	31.30	31.59	30.88	30.88	30.88	-2.92%	12,892,854
Nov 20, 2025	32.01	32.35	31.73	31.81	31.81	-2.84%	13,712,900
Nov 19, 2025	32.71	32.90	32.38	32.74	32.74	0.03%	9,984,586
Nov 18, 2025	32.81	33.09	32.61	32.73	32.73	-0.55%	9,542,808
Nov 17, 2025	33.10	33.25	32.57	32.91	32.91	-0.51%	11,871,840
Nov 14, 2025	33.35	33.78	33.06	33.08	33.08	-1.17%	13,205,660
Nov 13, 2025	33.53	33.78	33.10	33.47	33.47	-0.65%	17,460,840
Nov 12, 2025	33.65	33.95	33.46	33.69	33.69	0.15%	20,833,980
Nov 11, 2025	32.87	33.88	32.58	33.64	33.64	2.37%	30,243,640
Nov 10, 2025	31.48	33.09	31.30	32.86	32.86	4.38%	23,045,950
Nov 7, 2025	31.34	31.69	31.24	31.48	31.48	0.19%	7,199,942
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%	7,314,268