SHE:300995 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	35.99	35.99	35.21	35.47	35.47	-1.44%	839,600
Apr 29, 2026	35.20	36.08	34.54	35.99	35.99	2.74%	1,296,100
Apr 28, 2026	35.85	36.03	34.74	35.03	35.03	-1.90%	1,222,000
Apr 27, 2026	35.73	36.10	34.73	35.71	35.71	0.76%	1,582,488
Apr 24, 2026	34.77	36.00	34.45	35.44	35.44	-0.11%	1,457,427
Apr 23, 2026	36.20	36.20	34.75	35.48	35.48	-1.69%	1,948,531
Apr 22, 2026	35.77	36.88	35.24	36.09	36.09	0.89%	1,870,121
Apr 21, 2026	35.87	36.00	35.52	35.77	35.77	0.17%	1,130,400
Apr 20, 2026	36.00	36.00	35.51	35.71	35.71	-1.19%	1,307,738
Apr 17, 2026	36.37	36.46	35.69	36.14	36.02	-0.61%	1,048,231
Apr 16, 2026	36.02	36.40	35.89	36.36	36.24	1.31%	1,129,700
Apr 15, 2026	36.26	36.80	35.72	35.89	35.77	-0.75%	942,500
Apr 14, 2026	35.99	36.36	35.48	36.16	36.04	1.40%	1,437,809
Apr 13, 2026	35.07	36.00	34.79	35.66	35.54	1.74%	1,459,300
Apr 10, 2026	34.90	35.63	34.90	35.05	34.93	0.43%	1,149,300
Apr 9, 2026	35.16	35.34	34.83	34.90	34.78	-1.63%	1,272,200
Apr 8, 2026	34.26	35.48	34.12	35.48	35.36	4.29%	1,247,631
Apr 7, 2026	34.16	34.55	33.32	34.02	33.91	2.04%	1,249,864
Apr 3, 2026	34.90	34.90	33.17	33.34	33.23	-3.36%	1,481,000
Apr 2, 2026	35.20	36.29	34.28	34.50	34.39	-1.51%	2,121,000
Apr 1, 2026	34.68	35.31	34.30	35.03	34.91	2.19%	2,113,286
Mar 31, 2026	33.75	34.79	33.46	34.28	34.17	1.60%	2,373,286
Mar 30, 2026	33.00	33.80	32.51	33.74	33.63	0.99%	1,263,300
Mar 27, 2026	33.27	33.69	32.54	33.41	33.30	1.83%	1,345,286
Mar 26, 2026	33.55	34.03	32.65	32.81	32.70	-1.71%	1,132,818
Mar 25, 2026	33.21	33.99	33.17	33.38	33.27	0.79%	1,603,884
Mar 24, 2026	32.13	34.00	32.04	33.12	33.01	6.09%	2,300,608
Mar 23, 2026	33.13	33.25	31.12	31.22	31.12	-6.55%	2,031,199
Mar 20, 2026	34.78	34.90	33.40	33.41	33.30	-2.76%	1,422,630
Mar 19, 2026	35.93	35.93	34.14	34.36	34.25	-4.90%	1,347,418
Mar 18, 2026	35.52	36.20	35.43	36.13	36.01	2.09%	1,154,800
Mar 17, 2026	36.77	37.00	35.38	35.39	35.27	-3.57%	1,287,500
Mar 16, 2026	36.30	37.10	36.19	36.70	36.58	0.69%	1,314,305
Mar 13, 2026	37.62	37.80	36.35	36.45	36.33	-3.72%	2,557,752
Mar 12, 2026	38.46	39.59	37.76	37.86	37.73	-3.32%	3,393,888
Mar 11, 2026	38.89	39.20	38.28	39.16	39.03	1.14%	1,846,624
Mar 10, 2026	37.80	38.77	37.13	38.72	38.59	3.56%	1,450,600
Mar 9, 2026	38.12	38.47	36.82	37.39	37.27	-3.13%	1,882,700
Mar 6, 2026	37.56	38.88	37.14	38.60	38.47	3.21%	1,089,500
Mar 5, 2026	37.34	37.86	37.07	37.40	37.28	1.80%	1,118,000
Mar 4, 2026	37.07	37.70	36.51	36.74	36.62	-2.26%	1,181,234
Mar 3, 2026	39.11	39.90	37.50	37.59	37.47	-3.71%	1,860,984
Mar 2, 2026	39.00	39.96	38.75	39.04	38.91	-1.76%	1,559,002
Feb 27, 2026	39.96	39.96	39.25	39.74	39.61	0.46%	973,771
Feb 26, 2026	39.72	39.88	38.82	39.56	39.43	-0.25%	1,451,969
Feb 25, 2026	38.79	39.90	38.38	39.66	39.53	2.83%	1,715,028
Feb 24, 2026	38.11	38.97	38.11	38.57	38.44	1.45%	1,430,200
Feb 13, 2026	38.33	38.47	38.02	38.02	37.89	-0.81%	840,500
Feb 12, 2026	38.00	38.90	37.73	38.33	38.20	0.60%	1,078,300
Feb 11, 2026	38.32	38.73	38.00	38.10	37.97	-0.68%	988,200
Feb 10, 2026	38.51	38.73	37.90	38.36	38.23	0.42%	1,003,300
Feb 9, 2026	38.38	38.40	37.93	38.20	38.07	1.27%	1,107,900
Feb 6, 2026	37.74	38.55	37.04	37.72	37.59	-0.05%	1,208,180
Feb 5, 2026	37.59	38.05	37.41	37.74	37.61	0.11%	890,900
Feb 4, 2026	38.55	38.81	37.38	37.70	37.57	-2.48%	1,380,188
Feb 3, 2026	38.00	38.66	37.61	38.66	38.53	3.45%	1,346,235
Feb 2, 2026	38.19	38.75	37.30	37.37	37.25	-1.68%	1,549,150
Jan 30, 2026	37.71	38.23	37.08	38.01	37.88	0.29%	1,393,693
Jan 29, 2026	38.40	38.98	37.69	37.90	37.77	-1.58%	1,419,519
Jan 28, 2026	39.69	40.09	38.40	38.51	38.38	-3.24%	1,734,324
Jan 27, 2026	39.74	40.19	38.10	39.80	39.67	0.38%	2,193,501
Jan 26, 2026	42.16	42.24	39.34	39.65	39.52	-5.95%	3,081,819
Jan 23, 2026	41.48	42.69	41.30	42.16	42.02	1.47%	2,196,280
Jan 22, 2026	41.92	42.07	41.15	41.55	41.41	-1.02%	1,708,100
Jan 21, 2026	40.71	42.45	40.37	41.98	41.84	2.07%	2,234,600
Jan 20, 2026	43.44	43.44	40.63	41.13	40.99	-4.75%	3,492,520
Jan 19, 2026	42.45	43.66	42.01	43.18	43.04	1.60%	3,755,840
Jan 16, 2026	41.09	45.28	41.09	42.50	42.36	5.28%	6,925,759
Jan 15, 2026	40.49	40.88	39.98	40.37	40.24	-0.54%	1,903,124
Jan 14, 2026	41.41	41.85	39.70	40.59	40.46	-2.24%	3,437,453
Jan 13, 2026	43.13	43.85	41.49	41.52	41.38	-4.29%	3,168,400
Jan 12, 2026	41.97	43.38	41.68	43.38	43.24	3.93%	4,080,337
Jan 9, 2026	41.71	42.09	41.10	41.74	41.60	0.10%	2,920,263
Jan 8, 2026	41.10	43.48	41.06	41.70	41.56	1.68%	3,888,219
Jan 7, 2026	41.00	42.18	40.52	41.01	40.87	-0.12%	2,685,100
Jan 6, 2026	42.06	42.30	41.03	41.06	40.92	-0.87%	3,107,955
Jan 5, 2026	41.27	42.47	41.00	41.42	41.28	0.27%	3,591,568
Dec 31, 2025	41.19	41.95	39.72	41.31	41.17	-0.70%	4,319,629
Dec 30, 2025	39.98	41.99	39.61	41.60	41.46	2.29%	5,435,343
Dec 29, 2025	38.45	40.88	38.26	40.67	40.53	5.77%	4,500,703
Dec 26, 2025	39.53	39.68	38.34	38.45	38.32	-2.73%	1,694,708
Dec 25, 2025	39.21	39.78	38.71	39.53	39.40	0.48%	1,929,900
Dec 24, 2025	37.43	39.85	37.43	39.34	39.21	4.74%	2,915,840
Dec 23, 2025	37.36	37.99	37.06	37.56	37.44	0.24%	1,374,300
Dec 22, 2025	37.35	37.78	37.25	37.47	37.35	1.08%	1,783,500
Dec 19, 2025	37.05	37.90	36.95	37.07	36.95	-	1,552,205
Dec 18, 2025	37.52	37.92	36.99	37.07	36.95	-1.20%	1,625,695
Dec 17, 2025	37.50	38.25	36.18	37.52	37.40	-0.50%	2,537,305
Dec 16, 2025	39.50	39.74	37.20	37.71	37.58	-3.90%	2,812,700
Dec 15, 2025	40.30	40.30	38.80	39.24	39.11	-2.05%	2,751,908
Dec 12, 2025	37.76	43.00	37.51	40.06	39.93	6.51%	6,668,513
Dec 11, 2025	38.11	38.33	37.43	37.61	37.49	-1.03%	1,440,892
Dec 10, 2025	38.54	38.54	37.78	38.00	37.87	-1.04%	1,286,900
Dec 9, 2025	39.21	39.95	38.35	38.40	38.27	-2.17%	2,483,913
Dec 8, 2025	38.08	39.60	37.91	39.25	39.12	3.07%	2,817,582
Dec 5, 2025	37.00	38.39	36.80	38.08	37.95	2.84%	1,503,818
Dec 4, 2025	36.99	37.65	36.60	37.03	36.91	0.35%	1,350,400
Dec 3, 2025	37.33	37.64	36.51	36.90	36.78	-1.15%	1,474,888
Dec 2, 2025	39.00	39.00	37.10	37.33	37.21	-3.21%	2,144,075
Dec 1, 2025	37.78	39.44	37.30	38.57	38.44	2.09%	2,502,026