SHE:300999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	26.35	26.59	25.93	26.53	-	0.45%	8,055,596
May 26, 2026	26.00	27.49	25.90	26.41	26.41	1.93%	17,204,910
May 25, 2026	26.08	26.26	25.91	26.14	25.91	-0.04%	6,713,100
May 22, 2026	26.35	26.45	26.03	26.15	25.92	-0.49%	7,949,872
May 21, 2026	26.90	27.12	26.26	26.28	26.05	-2.34%	9,863,166
May 20, 2026	27.10	27.15	26.86	26.91	26.67	-1.25%	6,839,192
May 19, 2026	27.22	27.35	26.88	27.25	27.01	0.33%	8,485,342
May 18, 2026	27.58	27.58	27.05	27.16	26.92	-1.52%	9,941,596
May 15, 2026	27.87	27.95	27.52	27.58	27.34	-1.25%	9,748,612
May 14, 2026	28.41	28.49	27.83	27.93	27.68	-1.59%	12,277,720
May 13, 2026	28.32	28.52	28.15	28.38	28.13	0.18%	9,502,985
May 12, 2026	28.63	28.71	28.18	28.33	28.08	-1.12%	9,589,889
May 11, 2026	28.51	28.65	28.20	28.65	28.40	0.49%	10,192,250
May 8, 2026	28.39	28.62	28.28	28.51	28.26	0.42%	7,805,707
May 7, 2026	28.71	28.90	28.34	28.39	28.14	-1.08%	9,797,227
May 6, 2026	28.76	28.87	28.56	28.70	28.45	0.56%	14,206,200
Apr 30, 2026	29.06	29.22	28.42	28.54	28.29	1.78%	19,551,710
Apr 29, 2026	27.57	28.10	27.47	28.04	27.79	1.82%	9,787,929
Apr 28, 2026	27.52	27.75	27.42	27.54	27.30	-0.15%	6,080,400
Apr 27, 2026	27.63	27.65	27.19	27.58	27.34	-0.36%	8,564,401
Apr 24, 2026	27.94	27.94	27.61	27.68	27.44	-1.00%	9,212,650
Apr 23, 2026	28.17	28.25	27.82	27.96	27.71	-0.67%	10,067,520
Apr 22, 2026	28.06	28.52	28.05	28.15	27.90	0.07%	9,952,475
Apr 21, 2026	28.24	28.35	28.07	28.13	27.88	-0.39%	6,919,980
Apr 20, 2026	28.37	28.45	28.19	28.24	27.99	-0.42%	8,204,327
Apr 17, 2026	28.43	28.48	28.25	28.36	28.11	-0.74%	6,860,778
Apr 16, 2026	28.23	28.59	28.19	28.57	28.32	1.13%	8,893,719
Apr 15, 2026	28.46	28.49	28.21	28.25	28.00	-0.56%	7,026,068
Apr 14, 2026	28.38	28.48	28.13	28.41	28.16	0.50%	7,399,081
Apr 13, 2026	28.35	28.48	28.17	28.27	28.02	-0.46%	8,122,837
Apr 10, 2026	28.22	28.52	28.15	28.40	28.15	1.03%	8,209,419
Apr 9, 2026	28.40	28.53	28.09	28.11	27.86	-1.88%	7,883,970
Apr 8, 2026	28.13	28.68	28.12	28.65	28.40	2.03%	10,960,010
Apr 7, 2026	27.74	28.24	27.57	28.08	27.83	1.26%	7,539,420
Apr 3, 2026	28.51	28.60	27.65	27.73	27.49	-2.80%	12,102,020
Apr 2, 2026	28.66	28.82	28.41	28.53	28.28	-1.11%	9,799,445
Apr 1, 2026	29.07	29.12	28.66	28.85	28.60	0.63%	9,822,802
Mar 31, 2026	29.01	29.35	28.66	28.67	28.42	-1.34%	12,052,230
Mar 30, 2026	28.39	29.35	28.32	29.06	28.80	1.29%	15,576,590
Mar 27, 2026	28.27	28.87	28.21	28.69	28.44	0.77%	12,363,180
Mar 26, 2026	28.87	28.91	28.37	28.47	28.22	-1.18%	10,267,010
Mar 25, 2026	28.56	28.83	28.20	28.81	28.56	0.88%	13,197,100
Mar 24, 2026	28.80	28.90	28.07	28.56	28.31	0.11%	14,995,400
Mar 23, 2026	29.46	29.53	28.33	28.53	28.28	-4.29%	22,617,140
Mar 20, 2026	30.31	30.57	29.80	29.81	29.55	-1.42%	14,190,170
Mar 19, 2026	30.57	31.09	30.10	30.24	29.97	-1.08%	15,345,310
Mar 18, 2026	30.95	31.18	30.33	30.57	30.30	-1.74%	16,601,940
Mar 17, 2026	31.35	31.68	31.07	31.11	30.84	-1.14%	16,845,920
Mar 16, 2026	32.03	32.04	31.33	31.47	31.19	-0.41%	24,023,050
Mar 13, 2026	30.59	32.30	30.58	31.60	31.32	3.40%	43,181,930