SHE:300999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	29.06	29.22	28.42	28.54	28.54	1.78%	19,551,710
Apr 29, 2026	27.57	28.10	27.47	28.04	28.04	1.82%	9,787,929
Apr 28, 2026	27.52	27.75	27.42	27.54	27.54	-0.15%	6,080,400
Apr 27, 2026	27.63	27.65	27.19	27.58	27.58	-0.36%	8,564,401
Apr 24, 2026	27.94	27.94	27.61	27.68	27.68	-1.00%	9,212,650
Apr 23, 2026	28.17	28.25	27.82	27.96	27.96	-0.67%	10,067,520
Apr 22, 2026	28.06	28.52	28.05	28.15	28.15	0.07%	9,952,475
Apr 21, 2026	28.24	28.35	28.07	28.13	28.13	-0.39%	6,919,980
Apr 20, 2026	28.37	28.45	28.19	28.24	28.24	-0.42%	8,204,327
Apr 17, 2026	28.43	28.48	28.25	28.36	28.36	-0.74%	6,860,778
Apr 16, 2026	28.23	28.59	28.19	28.57	28.57	1.13%	8,893,719
Apr 15, 2026	28.46	28.49	28.21	28.25	28.25	-0.56%	7,026,068
Apr 14, 2026	28.38	28.48	28.13	28.41	28.41	0.50%	7,399,081
Apr 13, 2026	28.35	28.48	28.17	28.27	28.27	-0.46%	8,122,837
Apr 10, 2026	28.22	28.52	28.15	28.40	28.40	1.03%	8,209,419
Apr 9, 2026	28.40	28.53	28.09	28.11	28.11	-1.88%	7,883,970
Apr 8, 2026	28.13	28.68	28.12	28.65	28.65	2.03%	10,960,010
Apr 7, 2026	27.74	28.24	27.57	28.08	28.08	1.26%	7,539,420
Apr 3, 2026	28.51	28.60	27.65	27.73	27.73	-2.80%	12,102,020
Apr 2, 2026	28.66	28.82	28.41	28.53	28.53	-1.11%	9,799,445
Apr 1, 2026	29.07	29.12	28.66	28.85	28.85	0.63%	9,822,802
Mar 31, 2026	29.01	29.35	28.66	28.67	28.67	-1.34%	12,052,230
Mar 30, 2026	28.39	29.35	28.32	29.06	29.06	1.29%	15,576,590
Mar 27, 2026	28.27	28.87	28.21	28.69	28.69	0.77%	12,363,280
Mar 26, 2026	28.87	28.91	28.37	28.47	28.47	-1.18%	10,267,010
Mar 25, 2026	28.56	28.83	28.20	28.81	28.81	0.88%	13,198,407
Mar 24, 2026	28.80	28.90	28.07	28.56	28.56	0.11%	14,998,402
Mar 23, 2026	29.46	29.53	28.33	28.53	28.53	-4.29%	22,617,140
Mar 20, 2026	30.31	30.57	29.80	29.81	29.81	-1.42%	14,190,173
Mar 19, 2026	30.57	31.09	30.10	30.24	30.24	-1.08%	15,345,310
Mar 18, 2026	30.95	31.18	30.33	30.57	30.57	-1.74%	16,601,940
Mar 17, 2026	31.35	31.68	31.07	31.11	31.11	-1.14%	16,845,920
Mar 16, 2026	32.03	32.04	31.33	31.47	31.47	-0.41%	24,023,050
Mar 13, 2026	30.59	32.30	30.58	31.60	31.60	3.40%	43,181,930
Mar 12, 2026	30.78	30.94	30.33	30.56	30.56	-0.23%	20,710,360
Mar 11, 2026	30.48	30.72	30.17	30.63	30.63	-0.10%	22,139,020
Mar 10, 2026	31.50	31.74	30.42	30.66	30.66	-3.80%	40,408,534
Mar 9, 2026	30.03	33.61	30.00	31.87	31.87	9.07%	67,692,730
Mar 6, 2026	28.50	29.31	28.40	29.22	29.22	1.81%	12,235,630
Mar 5, 2026	29.28	29.40	28.48	28.70	28.70	-2.18%	21,548,600
Mar 4, 2026	29.20	29.70	29.10	29.34	29.34	0.72%	16,687,500
Mar 3, 2026	29.10	29.60	29.09	29.13	29.13	0.38%	15,775,800
Mar 2, 2026	29.10	29.46	28.97	29.02	29.02	-1.33%	12,456,980
Feb 27, 2026	29.67	29.92	29.32	29.41	29.41	0.20%	10,974,300
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