SHE:300986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	37.50	39.84	37.48	39.84	39.84	20.00%	32,897,010
Jan 22, 2026	33.09	34.88	32.05	33.20	33.20	-4.60%	47,996,800
Jan 21, 2026	33.80	36.99	32.81	34.80	34.80	2.96%	59,896,250
Jan 20, 2026	30.00	34.08	30.00	33.80	33.80	19.01%	76,782,366
Jan 19, 2026	26.00	30.32	23.90	28.40	28.40	6.37%	75,877,243
Jan 16, 2026	26.79	30.00	26.70	26.70	26.70	-20.01%	47,870,730
Jan 12, 2026	33.38	33.38	33.38	33.38	33.38	19.99%	2,004,181
Jan 9, 2026	27.82	27.82	27.10	27.82	27.82	20.02%	20,234,930
Jan 8, 2026	22.55	23.18	21.90	23.18	23.18	19.98%	30,489,400
Jan 7, 2026	17.44	19.32	17.05	19.32	19.32	20.00%	81,899,887
Jan 6, 2026	14.01	16.10	14.01	16.10	16.10	19.97%	67,206,710
Jan 5, 2026	12.31	13.42	11.80	13.42	13.42	20.04%	86,294,870
Dec 31, 2025	10.30	11.33	10.25	11.18	11.18	8.97%	23,878,790
Dec 30, 2025	10.26	10.31	10.20	10.26	10.26	0.10%	3,807,080
Dec 29, 2025	10.25	10.31	10.21	10.25	10.25	0.29%	4,050,947
Dec 26, 2025	10.35	10.37	10.20	10.22	10.22	-0.87%	5,092,881
Dec 25, 2025	10.31	10.34	10.23	10.31	10.31	0.10%	3,502,389
Dec 24, 2025	10.13	10.31	10.11	10.30	10.30	1.58%	5,148,711
Dec 23, 2025	10.19	10.25	10.10	10.14	10.14	-0.29%	4,212,925
Dec 22, 2025	10.17	10.22	10.10	10.17	10.17	0.30%	3,983,022
Dec 19, 2025	9.94	10.15	9.94	10.14	10.14	1.91%	3,940,006
Dec 18, 2025	9.80	10.05	9.75	9.95	9.95	1.02%	4,401,769
Dec 17, 2025	9.80	9.87	9.68	9.85	9.85	0.41%	5,337,818
Dec 16, 2025	10.10	10.15	9.80	9.81	9.81	-3.35%	7,150,044
Dec 15, 2025	10.06	10.23	10.03	10.15	10.15	0.50%	3,765,343
Dec 12, 2025	10.18	10.26	10.09	10.10	10.10	-0.39%	4,807,550
Dec 11, 2025	10.36	10.36	10.14	10.14	10.14	-1.84%	5,179,276
Dec 10, 2025	10.31	10.35	10.21	10.33	10.33	0.10%	3,905,358
Dec 9, 2025	10.40	10.47	10.30	10.32	10.32	-1.53%	4,363,301
Dec 8, 2025	10.47	10.54	10.45	10.48	10.48	0.29%	5,615,783
Dec 5, 2025	10.35	10.47	10.34	10.45	10.45	1.06%	4,539,611
Dec 4, 2025	10.48	10.50	10.30	10.34	10.34	-1.24%	4,596,476
Dec 3, 2025	10.61	10.69	10.45	10.47	10.47	-1.32%	5,377,007
Dec 2, 2025	10.86	10.88	10.61	10.61	10.61	-2.93%	8,056,468
Dec 1, 2025	10.96	11.02	10.86	10.93	10.93	-0.27%	7,934,135
Nov 28, 2025	11.24	11.38	10.88	10.96	10.96	-2.84%	14,044,670
Nov 27, 2025	11.12	11.69	10.86	11.28	11.28	7.53%	24,713,701
Nov 26, 2025	10.72	10.76	10.42	10.49	10.49	-2.15%	6,004,827
Nov 25, 2025	10.46	10.87	10.39	10.72	10.72	3.47%	8,696,111
Nov 24, 2025	10.24	10.40	10.18	10.36	10.36	1.67%	5,169,216
Nov 21, 2025	10.78	10.88	10.18	10.19	10.19	-6.34%	10,193,295
Nov 20, 2025	11.06	11.09	10.81	10.88	10.88	-1.00%	5,362,948
Nov 19, 2025	11.21	11.26	10.93	10.99	10.99	-2.05%	8,000,864
Nov 18, 2025	11.35	11.39	11.15	11.22	11.22	-1.15%	5,532,190
Nov 17, 2025	11.48	11.49	11.32	11.35	11.35	-1.48%	7,440,333
Nov 14, 2025	11.53	11.73	11.48	11.52	11.52	-0.95%	6,174,815
Nov 13, 2025	11.48	11.70	11.46	11.63	11.63	0.87%	5,958,521
Nov 12, 2025	11.61	11.68	11.48	11.53	11.53	-1.11%	6,972,458
Nov 11, 2025	11.73	11.80	11.64	11.66	11.66	-1.35%	8,094,461
Nov 10, 2025	11.83	11.90	11.74	11.82	11.82	1.81%	8,637,605