SHE:300699 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	32.15	32.89	32.14	32.81	32.81	1.39%	15,969,290
Apr 28, 2026	32.80	33.08	32.16	32.36	32.36	-2.09%	18,586,590
Apr 27, 2026	33.41	33.58	32.84	33.05	33.05	-1.08%	23,000,870
Apr 24, 2026	35.00	35.31	32.92	33.41	33.41	-6.65%	43,881,940
Apr 23, 2026	36.59	37.28	35.69	35.79	35.79	-3.14%	26,897,993
Apr 22, 2026	36.30	37.32	36.21	36.95	36.95	0.82%	21,800,465
Apr 21, 2026	37.00	37.09	36.38	36.65	36.65	-1.05%	25,551,560
Apr 20, 2026	35.63	37.20	35.52	37.04	37.04	4.90%	40,855,900
Apr 17, 2026	34.62	35.55	34.51	35.31	35.31	1.03%	18,245,788
Apr 16, 2026	34.81	35.13	34.40	34.95	34.95	-0.14%	19,869,170
Apr 15, 2026	35.32	36.06	34.93	35.00	35.00	-0.91%	18,977,010
Apr 14, 2026	35.01	35.33	34.84	35.32	35.32	1.17%	17,754,183
Apr 13, 2026	34.30	35.10	34.10	34.91	34.91	1.60%	17,116,850
Apr 10, 2026	34.59	35.07	34.28	34.36	34.36	0.17%	15,362,450
Apr 9, 2026	34.01	35.14	33.82	34.30	34.30	-0.69%	17,305,970
Apr 8, 2026	33.61	34.57	33.61	34.54	34.54	4.22%	16,074,006
Apr 7, 2026	33.27	33.65	32.93	33.14	33.14	0.09%	10,230,420
Apr 3, 2026	34.04	34.22	33.02	33.11	33.11	-2.47%	11,241,450
Apr 2, 2026	34.46	34.66	33.64	33.95	33.95	-1.71%	13,056,130
Apr 1, 2026	34.89	35.07	34.06	34.54	34.54	0.41%	17,350,920
Mar 31, 2026	33.80	35.46	33.68	34.40	34.40	2.35%	29,085,928
Mar 30, 2026	32.90	33.81	32.69	33.61	33.61	0.42%	14,439,980
Mar 27, 2026	32.57	33.71	32.40	33.47	33.47	0.63%	11,915,960
Mar 26, 2026	33.30	33.80	32.86	33.26	33.26	-0.27%	14,345,700
Mar 25, 2026	32.70	33.66	32.60	33.35	33.35	2.30%	16,270,720
Mar 24, 2026	32.41	32.88	31.84	32.60	32.60	2.03%	21,192,040
Mar 23, 2026	33.03	33.48	31.63	31.95	31.95	-5.22%	26,994,650
Mar 20, 2026	34.85	35.10	33.71	33.71	33.71	-3.10%	19,451,704
Mar 19, 2026	36.01	36.24	34.55	34.79	34.79	-5.97%	28,685,790
Mar 18, 2026	37.50	37.50	36.14	37.00	37.00	-4.17%	33,149,040
Mar 17, 2026	37.33	40.34	36.89	38.61	38.61	3.48%	41,372,426
Mar 16, 2026	37.99	39.38	37.21	37.31	37.31	-2.36%	28,641,210
Mar 13, 2026	40.30	40.43	38.08	38.21	38.21	-8.08%	49,404,960
Mar 12, 2026	41.00	43.94	40.28	41.57	41.57	7.06%	66,305,740
Mar 11, 2026	38.24	40.03	37.60	38.83	38.83	1.86%	31,593,770
Mar 10, 2026	37.68	38.61	37.60	38.12	38.12	1.71%	14,400,269
Mar 9, 2026	38.16	38.25	36.76	37.48	37.48	-3.10%	20,896,080
Mar 6, 2026	37.47	39.44	37.37	38.68	38.68	2.57%	22,620,270
Mar 5, 2026	37.70	38.29	37.31	37.71	37.71	1.32%	18,951,450
Mar 4, 2026	36.10	37.76	35.86	37.22	37.22	2.59%	25,416,500
Mar 3, 2026	40.10	40.25	36.25	36.28	36.28	-9.86%	41,238,590
Mar 2, 2026	40.49	41.42	39.80	40.25	40.25	-0.86%	32,547,700
Feb 27, 2026	40.16	41.75	40.00	40.60	40.60	1.07%	28,135,550
Feb 26, 2026	39.92	40.55	39.40	40.17	40.17	0.53%	21,090,020
Feb 25, 2026	39.27	40.46	39.27	39.96	39.96	1.47%	20,267,720
Feb 24, 2026	39.58	39.92	38.78	39.38	39.38	0.95%	13,996,830
Feb 13, 2026	39.53	39.92	39.00	39.01	39.01	-1.54%	13,838,140
Feb 12, 2026	39.05	39.84	39.02	39.62	39.62	0.81%	16,069,860
Feb 11, 2026	39.00	40.62	38.95	39.30	39.30	0.77%	23,120,670
Feb 10, 2026	39.33	39.52	38.50	39.00	39.00	-1.27%	18,431,130
Feb 9, 2026	40.08	40.28	39.20	39.50	39.50	0.15%	18,707,890
Feb 6, 2026	39.75	40.29	39.10	39.44	39.44	-1.57%	15,951,370
Feb 5, 2026	40.41	41.35	39.91	40.07	40.07	-1.98%	17,956,930
Feb 4, 2026	41.00	41.70	40.35	40.88	40.88	-0.41%	20,067,390
Feb 3, 2026	39.23	41.30	39.00	41.05	41.05	5.94%	28,698,880
Feb 2, 2026	39.91	40.38	38.72	38.75	38.75	-2.96%	21,410,710
Jan 30, 2026	40.60	41.06	38.67	39.93	39.93	-2.44%	30,666,740
Jan 29, 2026	41.20	43.30	40.91	40.93	40.93	-1.47%	31,467,030
Jan 28, 2026	42.14	42.36	40.47	41.54	41.54	-2.90%	38,180,490
Jan 27, 2026	41.42	43.30	41.42	42.78	42.78	2.00%	39,953,760
Jan 26, 2026	43.70	44.19	41.53	41.94	41.94	-2.98%	46,914,190
Jan 23, 2026	42.00	44.08	41.12	43.23	43.23	3.69%	59,985,161
Jan 22, 2026	40.09	42.30	40.08	41.69	41.69	3.63%	46,279,388
Jan 21, 2026	39.16	40.98	39.00	40.23	40.23	1.54%	29,443,040
Jan 20, 2026	40.74	41.08	38.80	39.62	39.62	-2.77%	34,977,860
Jan 19, 2026	40.60	41.65	40.50	40.75	40.75	-0.51%	42,486,040
Jan 16, 2026	40.03	42.50	39.65	40.96	40.96	4.17%	61,900,569
Jan 15, 2026	40.31	40.55	38.87	39.32	39.32	-3.67%	51,670,970
Jan 14, 2026	41.18	42.97	40.51	40.82	40.82	-1.59%	67,877,340
Jan 13, 2026	44.91	44.98	40.90	41.48	41.48	-10.74%	77,701,330
Jan 12, 2026	44.30	47.20	43.52	46.47	46.47	8.68%	79,428,590
Jan 9, 2026	41.73	44.50	40.76	42.76	42.76	4.22%	93,278,810
Jan 8, 2026	37.41	42.47	37.40	41.03	41.03	8.32%	86,044,164
Jan 7, 2026	38.01	38.49	37.38	37.88	37.88	-1.51%	44,015,140
Jan 6, 2026	38.15	38.78	37.01	38.46	38.46	-1.61%	62,504,280
Jan 5, 2026	40.66	40.80	38.40	39.09	39.09	-0.94%	74,090,310
Dec 31, 2025	38.93	40.60	37.81	39.46	39.46	0.41%	78,679,006
Dec 30, 2025	40.00	40.20	38.68	39.30	39.30	-1.87%	92,777,330
Dec 29, 2025	38.30	40.77	38.30	40.05	40.05	14.86%	137,445,410
Dec 26, 2025	33.33	36.66	33.13	34.87	34.87	8.43%	101,640,000
Dec 25, 2025	31.32	32.16	31.24	32.16	32.16	2.49%	38,559,430
Dec 24, 2025	29.80	31.66	29.71	31.38	31.38	4.67%	37,448,900
Dec 23, 2025	30.48	30.88	29.85	29.98	29.98	-1.51%	17,976,420
Dec 22, 2025	30.68	31.05	30.44	30.44	30.44	-0.29%	17,000,500
Dec 19, 2025	30.37	31.14	30.37	30.53	30.53	0.63%	17,583,870
Dec 18, 2025	29.82	30.80	29.75	30.34	30.34	1.34%	21,934,350
Dec 17, 2025	30.02	30.29	29.52	29.94	29.94	-0.86%	17,275,180
Dec 16, 2025	31.05	31.10	30.01	30.20	30.20	-2.96%	23,652,140
Dec 15, 2025	30.85	31.75	30.76	31.12	31.12	0.16%	25,117,430
Dec 12, 2025	30.96	31.30	30.64	31.07	31.07	0.91%	25,377,860
Dec 11, 2025	30.31	31.00	30.10	30.79	30.79	1.65%	28,281,768
Dec 10, 2025	30.32	30.70	29.90	30.29	30.29	-0.53%	19,086,140
Dec 9, 2025	30.38	30.79	30.35	30.45	30.45	-0.36%	17,429,740
Dec 8, 2025	30.18	31.39	30.06	30.56	30.56	1.83%	32,003,320
Dec 5, 2025	29.94	30.06	29.74	30.01	30.01	-	14,518,760
Dec 4, 2025	29.38	30.27	29.35	30.01	30.01	1.35%	25,167,990
Dec 3, 2025	29.18	29.69	28.50	29.61	29.61	1.65%	20,619,570
Dec 2, 2025	29.04	29.19	28.96	29.13	29.13	-0.27%	6,194,630
Dec 1, 2025	28.88	29.40	28.88	29.21	29.21	1.60%	12,420,210
Nov 28, 2025	28.84	28.91	28.54	28.75	28.75	-0.21%	7,199,814