SHE:300899 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	36.59	37.38	36.22	37.05	37.05	0.90%	536,800
Apr 28, 2026	36.63	36.80	35.63	36.72	36.72	0.22%	585,200
Apr 27, 2026	36.60	37.05	36.00	36.64	36.64	0.14%	512,700
Apr 24, 2026	36.20	36.77	35.70	36.59	36.59	1.36%	696,600
Apr 23, 2026	35.20	37.20	35.20	36.10	36.10	-6.72%	1,688,167
Apr 22, 2026	39.97	39.97	38.42	38.70	38.70	-3.01%	729,600
Apr 21, 2026	40.39	40.81	39.75	39.90	39.90	-1.72%	691,600
Apr 20, 2026	39.81	40.79	39.34	40.60	40.60	1.88%	624,200
Apr 17, 2026	39.73	39.98	39.10	39.85	39.85	0.50%	485,704
Apr 16, 2026	39.00	39.70	38.38	39.65	39.65	1.64%	1,062,915
Apr 15, 2026	38.00	39.86	38.00	39.01	39.01	2.66%	1,099,337
Apr 14, 2026	37.42	38.52	37.42	38.00	38.00	-	579,746
Apr 13, 2026	37.85	38.22	37.30	38.00	38.00	-	812,042
Apr 10, 2026	37.11	38.62	37.00	38.00	38.00	2.70%	1,069,600
Apr 9, 2026	36.15	37.29	36.10	37.00	37.00	1.12%	636,000
Apr 8, 2026	36.00	36.97	36.00	36.59	36.59	2.78%	841,600
Apr 7, 2026	35.19	35.93	35.19	35.60	35.60	-0.08%	382,852
Apr 3, 2026	36.03	36.67	35.15	35.63	35.63	-2.54%	607,200
Apr 2, 2026	37.27	37.27	36.11	36.56	36.56	-1.93%	389,600
Apr 1, 2026	37.00	37.49	36.10	37.28	37.28	1.41%	876,700
Mar 31, 2026	39.01	39.78	36.00	36.76	36.76	-6.70%	1,858,467
Mar 30, 2026	38.15	39.93	38.15	39.40	39.40	0.64%	1,131,700
Mar 27, 2026	38.20	39.44	38.20	39.15	39.15	1.90%	925,796
Mar 26, 2026	39.50	39.59	37.85	38.42	38.42	-1.74%	735,900
Mar 25, 2026	37.50	39.44	37.13	39.10	39.10	5.85%	1,412,200
Mar 24, 2026	35.42	36.96	34.55	36.94	36.94	5.81%	914,400
Mar 23, 2026	37.98	37.98	34.80	34.91	34.91	-7.06%	1,209,600
Mar 20, 2026	38.60	39.99	36.74	37.56	37.56	-2.69%	944,800
Mar 19, 2026	39.50	40.88	38.22	38.60	38.60	-3.48%	851,700
Mar 18, 2026	39.62	40.16	38.72	39.99	39.99	1.09%	501,500
Mar 17, 2026	40.14	41.14	39.12	39.56	39.56	-1.44%	705,600
Mar 16, 2026	41.45	41.64	39.67	40.14	40.14	-3.83%	986,360
Mar 13, 2026	41.66	42.80	41.00	41.74	41.74	0.58%	973,300
Mar 12, 2026	43.16	43.16	41.00	41.50	41.50	-3.94%	1,228,300
Mar 11, 2026	42.07	43.29	41.50	43.20	43.20	1.89%	1,081,100
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