SHE:300991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	48.40	49.85	48.04	48.82	48.82	0.04%	2,614,581
Apr 28, 2026	48.70	49.48	47.95	48.80	48.80	-0.51%	2,644,233
Apr 27, 2026	47.71	50.66	47.70	49.05	49.05	2.81%	4,334,225
Apr 24, 2026	49.00	49.00	47.29	47.71	47.71	-2.61%	3,797,781
Apr 23, 2026	50.00	51.00	48.40	48.99	48.99	-2.87%	3,874,727
Apr 22, 2026	50.85	51.88	48.60	50.44	50.44	-1.60%	5,137,067
Apr 21, 2026	52.51	52.56	50.53	51.26	51.26	-3.19%	4,615,400
Apr 20, 2026	53.60	55.35	52.50	52.95	52.95	-4.78%	7,842,800
Apr 17, 2026	53.61	58.20	52.99	55.61	55.61	2.83%	7,440,124
Apr 16, 2026	52.38	56.55	51.45	54.08	54.08	4.10%	5,294,281
Apr 15, 2026	53.16	54.29	51.58	51.95	51.95	-3.24%	3,354,183
Apr 14, 2026	51.87	53.79	50.11	53.69	53.69	4.50%	5,171,524
Apr 13, 2026	52.99	55.01	50.89	51.38	51.38	-4.85%	5,670,763
Apr 10, 2026	55.44	56.00	52.33	54.00	54.00	1.98%	5,451,999
Apr 9, 2026	51.00	53.30	50.45	52.95	52.95	3.42%	5,193,850
Apr 8, 2026	51.50	51.50	50.12	51.20	51.20	2.40%	4,197,662
Apr 7, 2026	47.00	52.63	46.69	50.00	50.00	6.27%	4,122,992
Apr 3, 2026	48.33	50.00	47.01	47.05	47.05	-1.42%	2,656,608
Apr 2, 2026	50.59	50.59	47.22	47.73	47.73	-3.77%	2,786,600
Apr 1, 2026	47.87	51.52	46.98	49.60	49.60	7.48%	5,379,880
Mar 31, 2026	49.00	49.00	45.90	46.15	46.15	-4.41%	2,484,293
Mar 30, 2026	48.59	48.80	46.68	48.28	48.28	-1.53%	2,661,700
Mar 27, 2026	48.00	49.63	46.95	49.03	49.03	0.78%	3,603,908
Mar 26, 2026	50.24	50.80	48.30	48.65	48.65	-3.72%	2,053,651
Mar 25, 2026	50.56	52.17	50.29	50.53	50.53	0.04%	2,432,117
Mar 24, 2026	50.13	50.51	48.03	50.51	50.51	2.04%	3,843,227
Mar 23, 2026	52.00	52.92	47.85	49.50	49.50	-7.89%	7,633,837
Mar 20, 2026	57.46	57.72	53.00	53.74	53.74	-5.12%	4,185,493
Mar 19, 2026	58.00	58.56	56.29	56.64	56.64	-3.97%	2,138,496
Mar 18, 2026	58.50	59.99	57.45	58.98	58.98	1.85%	2,178,300
Mar 17, 2026	59.60	60.79	57.85	57.91	57.91	-1.90%	3,024,858
Mar 16, 2026	59.00	59.50	57.12	59.03	59.03	-0.79%	2,213,465
Mar 13, 2026	60.12	60.99	58.78	59.50	59.50	-2.41%	2,734,806
Mar 12, 2026	59.33	61.43	58.00	60.97	60.97	2.47%	3,695,606
Mar 11, 2026	57.65	59.80	56.78	59.50	59.50	3.53%	5,189,000
Mar 10, 2026	58.79	59.23	56.86	57.47	57.47	0.52%	3,113,600
Mar 9, 2026	56.99	57.64	55.46	57.17	57.17	-2.06%	4,260,864
Mar 6, 2026	59.00	60.28	56.64	58.37	58.37	-1.95%	4,056,098
Mar 5, 2026	59.99	60.16	58.30	59.53	59.53	2.55%	3,527,900
Mar 4, 2026	57.69	59.92	56.41	58.05	58.05	-0.39%	4,164,144
Mar 3, 2026	62.54	62.79	58.01	58.28	58.28	-4.08%	5,295,650
Mar 2, 2026	65.00	66.36	60.55	60.76	60.76	-8.49%	8,451,238
Feb 27, 2026	63.58	66.80	61.01	66.40	66.40	2.95%	7,669,020
Feb 26, 2026	55.83	64.50	54.70	64.50	64.50	14.38%	12,439,570
Feb 25, 2026	54.64	56.65	52.80	56.39	56.39	5.07%	5,359,052
Feb 24, 2026	51.67	54.88	50.75	53.67	53.67	2.88%	5,504,188
Feb 13, 2026	51.59	53.19	51.00	52.17	52.17	0.04%	4,224,960
Feb 12, 2026	48.99	53.10	48.48	52.15	52.15	5.59%	7,725,673
Feb 11, 2026	48.61	49.39	47.37	49.39	49.39	1.58%	5,374,818
Feb 10, 2026	48.68	50.25	47.57	48.62	48.62	1.29%	7,390,430
Feb 9, 2026	43.12	48.83	42.88	48.00	48.00	12.89%	14,448,978
Feb 6, 2026	41.85	42.89	41.64	42.52	42.52	0.88%	2,364,190
Feb 5, 2026	42.99	43.47	41.81	42.15	42.15	-2.48%	2,763,200
Feb 4, 2026	42.78	44.40	42.64	43.22	43.22	0.56%	4,162,173
Feb 3, 2026	43.60	43.60	42.00	42.98	42.98	1.42%	3,162,422
Feb 2, 2026	42.00	44.38	41.37	42.38	42.38	-	6,583,516
Jan 30, 2026	40.50	43.00	39.70	42.38	42.38	1.53%	8,201,994
Jan 29, 2026	41.31	46.46	41.00	41.74	41.74	7.19%	11,160,228
Jan 28, 2026	39.67	40.09	38.88	38.94	38.94	-2.14%	1,506,870
Jan 27, 2026	40.01	40.19	38.33	39.79	39.79	-0.57%	2,051,180
Jan 26, 2026	42.00	42.01	39.68	40.02	40.02	-4.24%	3,518,260
Jan 23, 2026	41.10	41.99	40.69	41.79	41.79	1.63%	2,472,580
Jan 22, 2026	41.66	41.98	40.52	41.12	41.12	-1.01%	1,793,500
Jan 21, 2026	40.42	41.57	40.05	41.54	41.54	2.64%	2,329,463
Jan 20, 2026	40.39	40.98	40.02	40.47	40.47	0.10%	2,379,065
Jan 19, 2026	41.53	41.92	40.39	40.43	40.43	-2.63%	3,108,895
Jan 16, 2026	41.86	42.00	41.25	41.52	41.52	0.14%	2,026,060
Jan 15, 2026	41.51	42.28	40.85	41.46	41.46	-1.19%	2,389,100
Jan 14, 2026	42.64	43.33	41.30	41.96	41.96	-1.43%	3,961,680
Jan 13, 2026	43.92	45.00	42.30	42.57	42.57	-1.64%	5,095,791
Jan 12, 2026	43.30	45.12	42.38	43.28	43.28	1.81%	6,365,540
Jan 9, 2026	41.07	43.32	40.78	42.51	42.51	2.98%	4,777,283
Jan 8, 2026	41.16	41.96	41.00	41.28	41.28	-0.82%	2,737,763
Jan 7, 2026	41.48	42.01	40.79	41.62	41.62	1.24%	3,034,628
Jan 6, 2026	42.01	42.12	40.72	41.11	41.11	-2.63%	3,909,107
Jan 5, 2026	42.39	42.48	41.31	42.22	42.22	0.09%	3,741,780
Dec 31, 2025	40.30	43.03	39.56	42.18	42.18	4.77%	6,286,699
Dec 30, 2025	40.08	41.60	39.79	40.26	40.26	0.50%	3,901,619
Dec 29, 2025	41.75	41.97	39.86	40.06	40.06	-3.07%	4,529,270
Dec 26, 2025	39.33	44.90	39.31	41.33	41.33	4.90%	9,620,143
Dec 25, 2025	38.93	39.81	38.84	39.40	39.40	1.55%	2,243,171
Dec 24, 2025	38.96	38.96	38.59	38.80	38.80	-0.28%	975,609
Dec 23, 2025	39.16	39.17	38.65	38.91	38.91	-0.61%	1,183,600
Dec 22, 2025	38.57	39.28	38.12	39.15	39.15	2.14%	1,851,962
Dec 19, 2025	38.30	38.88	38.27	38.33	38.33	0.50%	1,084,174
Dec 18, 2025	38.82	39.38	38.10	38.14	38.14	-2.05%	1,279,800
Dec 17, 2025	39.00	39.27	37.85	38.94	38.94	1.12%	1,488,700
Dec 16, 2025	39.10	39.49	38.38	38.51	38.51	-1.58%	1,522,017
Dec 15, 2025	38.31	39.81	38.31	39.13	39.13	0.77%	2,386,237
Dec 12, 2025	39.00	40.30	38.56	38.83	38.83	-0.74%	3,088,040
Dec 11, 2025	39.13	39.52	38.75	39.12	39.12	-0.03%	2,013,000
Dec 10, 2025	39.10	39.32	38.71	39.13	39.13	-0.53%	1,519,720
Dec 9, 2025	39.53	39.68	39.01	39.34	39.34	-0.76%	1,433,752
Dec 8, 2025	39.17	39.83	38.55	39.64	39.64	1.72%	2,148,258
Dec 5, 2025	38.40	39.20	37.88	38.97	38.97	1.48%	1,576,694
Dec 4, 2025	38.40	38.83	37.65	38.40	38.40	-0.05%	1,073,747
Dec 3, 2025	38.00	39.26	37.99	38.42	38.42	0.71%	1,650,180
Dec 2, 2025	39.55	39.60	37.87	38.15	38.15	-2.95%	2,251,026
Dec 1, 2025	38.72	39.81	38.38	39.31	39.31	1.89%	2,197,300
Nov 28, 2025	38.12	38.62	37.82	38.58	38.58	1.21%	1,232,567