SHE:300999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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%	11,936,000
Oct 31, 2025	31.98	32.42	31.69	32.14	32.14	2.62%	18,312,160
Oct 30, 2025	31.30	31.69	31.22	31.32	31.32	-0.10%	10,526,170
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%	10,256,910
Oct 24, 2025	30.50	30.86	30.44	30.54	30.54	0.16%	6,746,615
Oct 23, 2025	30.50	30.51	30.15	30.49	30.49	-0.10%	6,294,400
Oct 22, 2025	30.70	30.81	30.51	30.52	30.52	-0.81%	6,109,004
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%	8,706,815
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%	10,656,150
Oct 13, 2025	31.04	31.26	30.89	31.19	31.19	-1.14%	10,889,400
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%	9,630,409
Sep 26, 2025	31.46	31.66	31.20	31.37	31.37	-0.25%	7,844,457
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%	7,226,149
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%	8,073,580
Sep 18, 2025	32.81	32.90	31.96	32.19	32.19	-1.86%	12,815,320
Sep 17, 2025	33.00	33.80	32.74	32.80	32.80	-0.33%	12,552,560
Sep 16, 2025	33.42	33.62	32.64	32.91	32.91	-1.82%	11,871,800
Sep 15, 2025	33.21	33.70	33.08	33.52	33.52	1.12%	12,379,990
Sep 12, 2025	33.86	33.98	33.05	33.15	33.15	-2.04%	14,898,400