SHE:300899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	40.07	43.18	40.07	42.40	42.40	5.89%	1,241,148
Mar 9, 2026	39.68	40.59	39.56	40.04	40.04	-1.57%	624,048
Mar 6, 2026	40.00	41.20	39.61	40.68	40.68	-0.85%	1,414,500
Mar 5, 2026	39.50	42.56	39.00	41.03	41.03	3.79%	2,328,662
Mar 4, 2026	35.95	39.56	35.21	39.53	39.53	8.42%	2,178,400
Mar 3, 2026	37.97	38.19	36.13	36.46	36.46	-4.40%	1,128,300
Mar 2, 2026	37.53	45.79	36.60	38.14	38.14	-0.05%	1,469,728
Feb 27, 2026	36.44	38.49	36.21	38.16	38.16	5.41%	1,427,048
Feb 26, 2026	36.45	36.50	35.88	36.20	36.20	0.42%	739,390
Feb 25, 2026	35.39	36.89	35.31	36.05	36.05	2.12%	977,500
Feb 24, 2026	34.55	35.33	34.25	35.30	35.30	2.92%	1,013,500
Feb 13, 2026	34.16	34.43	33.74	34.30	34.30	0.35%	387,300
Feb 12, 2026	34.00	34.40	33.74	34.18	34.18	-	386,200
Feb 11, 2026	34.33	34.34	33.66	34.18	34.18	-0.20%	574,048
Feb 10, 2026	34.78	34.85	34.17	34.25	34.25	-1.52%	352,400
Feb 9, 2026	34.35	35.07	34.00	34.78	34.78	2.29%	558,848
Feb 6, 2026	33.79	34.28	33.44	34.00	34.00	0.59%	291,400
Feb 5, 2026	34.38	34.55	33.66	33.80	33.80	-1.74%	459,900
Feb 4, 2026	33.13	34.56	33.13	34.40	34.40	2.99%	799,900
Feb 3, 2026	32.90	33.40	32.67	33.40	33.40	2.27%	393,500
Feb 2, 2026	34.44	34.44	32.58	32.66	32.66	-4.22%	707,800
Jan 30, 2026	32.61	34.20	32.61	34.10	34.10	3.90%	588,550
Jan 29, 2026	34.20	34.50	32.60	32.82	32.82	-3.92%	1,183,500
Jan 28, 2026	35.48	35.48	34.10	34.16	34.16	-3.72%	896,000
Jan 27, 2026	35.70	36.01	34.62	35.48	35.48	-0.34%	598,900
Jan 26, 2026	35.19	36.18	34.40	35.60	35.60	1.40%	1,095,800
Jan 23, 2026	34.91	35.27	34.70	35.11	35.11	0.03%	665,200
Jan 22, 2026	36.00	36.00	34.50	35.10	35.10	-1.85%	1,064,100
Jan 21, 2026	35.59	36.16	35.35	35.76	35.76	-0.33%	554,600
Jan 20, 2026	36.65	36.66	35.02	35.88	35.88	-2.76%	1,176,900
Jan 19, 2026	36.88	37.15	36.30	36.90	36.90	0.11%	603,000
Jan 16, 2026	36.20	37.48	35.80	36.86	36.86	2.11%	1,203,300
Jan 15, 2026	34.97	36.45	34.77	36.10	36.10	3.97%	1,185,700
Jan 14, 2026	34.16	34.97	34.16	34.72	34.72	2.39%	1,003,843
Jan 13, 2026	34.38	34.61	33.55	33.91	33.91	-1.51%	648,900
Jan 12, 2026	35.76	35.79	34.32	34.43	34.43	-3.93%	1,247,834
Jan 9, 2026	33.99	36.29	33.56	35.84	35.84	7.05%	1,441,971
Jan 8, 2026	33.24	33.85	32.93	33.48	33.48	1.45%	642,837
Jan 7, 2026	33.84	34.13	33.00	33.00	33.00	-1.49%	593,800
Jan 6, 2026	33.46	33.70	33.09	33.50	33.50	0.18%	507,700
Jan 5, 2026	32.85	34.24	32.57	33.44	33.44	2.89%	890,300
Dec 31, 2025	32.42	32.89	31.94	32.50	32.50	0.78%	435,800
Dec 30, 2025	32.12	32.79	32.05	32.25	32.25	-1.07%	307,300
Dec 29, 2025	33.50	33.50	32.40	32.60	32.60	-2.10%	696,200
Dec 26, 2025	32.43	33.88	32.20	33.30	33.30	2.46%	893,700
Dec 25, 2025	32.01	32.53	31.96	32.50	32.50	0.93%	297,900
Dec 24, 2025	32.20	32.23	31.70	32.20	32.20	0.63%	244,800
Dec 23, 2025	32.24	32.68	31.82	32.00	32.00	-1.81%	450,700
Dec 22, 2025	32.00	32.95	32.00	32.59	32.59	0.87%	372,000
Dec 19, 2025	32.05	32.39	31.62	32.31	32.31	0.94%	346,300
Dec 18, 2025	31.40	32.75	31.17	32.01	32.01	2.76%	573,969
Dec 17, 2025	30.82	31.29	30.31	31.15	31.15	1.10%	432,600
Dec 16, 2025	30.56	31.25	30.51	30.81	30.81	0.52%	397,400
Dec 15, 2025	30.72	31.32	30.19	30.65	30.65	-1.10%	588,200
Dec 12, 2025	31.40	31.97	30.91	30.99	30.99	-1.77%	644,300
Dec 11, 2025	32.17	32.17	30.60	31.55	31.55	-1.10%	1,390,600
Dec 10, 2025	32.51	32.99	31.77	31.90	31.90	-2.89%	953,700
Dec 9, 2025	32.95	34.07	32.50	32.85	32.85	-0.18%	767,601
Dec 8, 2025	32.32	33.28	32.03	32.91	32.91	1.86%	665,760
Dec 5, 2025	32.00	32.65	31.51	32.31	32.31	0.97%	949,300
Dec 4, 2025	33.78	34.08	31.71	32.00	32.00	-5.04%	1,327,101
Dec 3, 2025	34.39	34.60	33.63	33.70	33.70	-2.60%	722,700
Dec 2, 2025	35.30	35.67	34.10	34.60	34.60	-1.98%	870,100
Dec 1, 2025	33.90	36.06	33.10	35.30	35.30	4.59%	1,500,400
Nov 28, 2025	33.79	34.08	33.33	33.75	33.75	0.27%	781,500
Nov 27, 2025	32.50	34.05	32.16	33.66	33.66	2.31%	1,173,700
Nov 26, 2025	33.40	33.58	32.53	32.90	32.90	-1.20%	860,400
Nov 25, 2025	31.67	33.46	31.67	33.30	33.30	3.58%	1,262,700
Nov 24, 2025	33.11	33.49	31.55	32.15	31.76	-2.66%	1,222,500
Nov 21, 2025	33.81	34.35	31.51	33.03	32.63	-4.01%	2,004,700
Nov 20, 2025	33.77	35.60	33.55	34.41	33.99	2.62%	1,932,300
Nov 19, 2025	34.83	35.60	33.45	33.53	33.12	-5.07%	2,291,890
Nov 18, 2025	36.50	37.72	35.01	35.32	34.89	-1.86%	3,188,001
Nov 17, 2025	34.60	36.82	34.00	35.99	35.55	6.61%	3,229,400
Nov 14, 2025	31.51	34.52	30.00	33.76	33.35	5.11%	3,789,200
Nov 13, 2025	33.61	33.67	31.80	32.12	31.73	-4.43%	3,202,800
Nov 12, 2025	32.10	37.69	31.33	33.61	33.20	7.00%	4,499,360
Nov 11, 2025	30.58	32.25	30.58	31.41	31.03	6.26%	1,972,810
Nov 10, 2025	29.38	29.69	29.32	29.56	29.20	0.17%	312,800
Nov 7, 2025	29.62	29.79	29.24	29.51	29.15	0.03%	451,700
Nov 6, 2025	29.70	29.70	28.91	29.50	29.14	-	729,900
Nov 5, 2025	28.90	29.97	28.70	29.50	29.14	3.51%	1,757,200
Nov 4, 2025	28.01	28.75	27.81	28.50	28.15	1.71%	769,100
Nov 3, 2025	27.67	28.04	27.67	28.02	27.68	1.26%	348,100
Oct 31, 2025	27.36	27.68	27.30	27.67	27.33	0.99%	356,300
Oct 30, 2025	27.41	27.61	27.22	27.40	27.07	-	559,000
Oct 29, 2025	27.92	28.00	27.20	27.40	27.07	-1.97%	1,167,900
Oct 28, 2025	28.08	28.49	27.71	27.95	27.61	-4.12%	1,759,700
Oct 27, 2025	28.28	29.39	28.21	29.15	28.80	3.08%	1,017,400
Oct 24, 2025	27.93	28.28	27.67	28.28	27.94	1.73%	548,080
Oct 23, 2025	27.76	27.91	27.64	27.80	27.46	-0.47%	239,800
Oct 22, 2025	27.70	28.13	27.65	27.93	27.59	0.76%	357,700
Oct 21, 2025	27.50	27.78	27.45	27.72	27.38	0.43%	360,200
Oct 20, 2025	27.60	27.95	27.43	27.60	27.27	-	407,600
Oct 17, 2025	27.69	28.08	27.20	27.60	27.27	0.11%	508,500
Oct 16, 2025	27.13	27.57	27.13	27.57	27.24	1.17%	329,701
Oct 15, 2025	26.91	27.25	26.77	27.25	26.92	1.19%	335,200
Oct 14, 2025	26.80	27.00	26.61	26.93	26.60	0.49%	389,400
Oct 13, 2025	26.50	26.94	26.16	26.80	26.47	-1.47%	434,100
Oct 10, 2025	27.01	27.43	26.88	27.20	26.87	0.67%	340,300