SHE:300999 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	24.99	24.99	24.31	24.54	-	-0.61%	3,924,400
Jun 17, 2026	25.18	25.19	24.66	24.69	24.69	-1.95%	8,766,379
Jun 16, 2026	25.60	25.70	25.11	25.18	25.18	-2.40%	8,058,990
Jun 15, 2026	25.70	25.98	25.47	25.80	25.80	0.39%	8,710,700
Jun 12, 2026	24.99	26.08	24.88	25.70	25.70	3.34%	13,299,540
Jun 11, 2026	25.05	25.33	24.85	24.87	24.87	-1.11%	6,307,193
Jun 10, 2026	25.04	25.24	24.88	25.15	25.15	0.04%	5,954,350
Jun 9, 2026	25.10	25.35	24.83	25.14	25.14	0.04%	7,514,658
Jun 8, 2026	25.43	25.92	25.00	25.13	25.13	-2.26%	9,728,418
Jun 5, 2026	25.50	26.05	25.50	25.71	25.71	0.35%	9,221,239
Jun 4, 2026	26.40	26.78	25.51	25.62	25.62	-3.65%	13,920,580
Jun 3, 2026	26.97	26.97	26.35	26.59	26.59	-1.52%	12,363,280
Jun 2, 2026	27.17	27.95	26.90	27.00	27.00	-1.60%	14,447,820
Jun 1, 2026	26.48	27.59	26.21	27.44	27.44	2.54%	18,364,910
May 29, 2026	26.18	27.17	26.00	26.76	26.76	2.22%	14,901,650
May 28, 2026	26.75	26.75	26.09	26.18	26.18	-3.11%	11,898,650
May 27, 2026	26.22	27.34	25.93	27.02	27.02	2.31%	18,077,330
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