SHE:300986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.65	28.00	27.10	27.30	27.30	-2.29%	18,796,855
Mar 5, 2026	28.01	28.50	27.60	27.94	27.94	1.23%	18,968,290
Mar 4, 2026	27.53	28.82	27.25	27.60	27.60	-1.74%	22,092,400
Mar 3, 2026	29.40	29.68	27.86	28.09	28.09	-5.01%	29,949,680
Mar 2, 2026	30.17	30.52	28.94	29.57	29.57	-2.05%	33,538,600
Feb 27, 2026	29.50	31.80	29.36	30.19	30.19	1.51%	41,177,450
Feb 26, 2026	30.89	30.99	29.50	29.74	29.74	-4.50%	31,457,580
Feb 25, 2026	30.48	31.18	29.61	31.14	31.14	3.18%	33,416,553
Feb 24, 2026	31.30	31.49	29.98	30.18	30.18	-1.82%	29,593,956
Feb 13, 2026	32.27	32.69	30.13	30.74	30.74	-3.03%	40,282,861
Feb 12, 2026	31.61	32.37	31.28	31.70	31.70	1.73%	38,634,440
Feb 11, 2026	33.51	34.22	31.11	31.16	31.16	-8.92%	58,635,233
Feb 10, 2026	37.37	37.79	33.50	34.21	34.21	-9.02%	64,944,486
Feb 9, 2026	39.00	39.56	37.27	37.60	37.60	-0.03%	64,627,640
Feb 6, 2026	39.88	40.50	35.56	37.61	37.61	-3.84%	54,503,540
Feb 5, 2026	41.50	42.92	36.51	39.11	39.11	-8.62%	60,572,397
Feb 4, 2026	41.21	43.14	40.02	42.80	42.80	1.18%	56,511,829
Feb 3, 2026	38.90	42.68	38.30	42.30	42.30	11.90%	60,318,304
Feb 2, 2026	36.09	38.88	35.63	37.80	37.80	1.20%	48,900,434
Jan 30, 2026	39.00	40.83	33.01	37.35	37.35	-4.87%	74,430,393
Jan 29, 2026	36.00	41.89	35.07	39.26	39.26	4.28%	76,404,720
Jan 28, 2026	44.68	45.55	34.62	37.65	37.65	-12.99%	96,257,550
Jan 27, 2026	42.20	43.27	40.04	43.27	43.27	5.54%	46,135,637
Jan 26, 2026	42.00	44.33	40.09	41.00	41.00	2.91%	58,724,170
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