SHE:300986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	9.98	10.54	9.88	9.88	9.88	-5.00%	12,820,392
Oct 26, 2026	10.33	10.63	10.27	10.40	10.40	-	16,508,074
Oct 23, 2026	9.98	10.48	9.36	10.40	10.40	3.48%	22,589,243
Oct 22, 2026	10.58	10.67	10.05	10.05	10.05	-5.72%	15,177,816
Oct 21, 2026	10.84	10.93	10.58	10.66	10.66	-1.75%	18,631,534
Oct 20, 2026	10.15	11.05	10.08	10.85	10.85	6.79%	22,440,573
Oct 19, 2026	10.21	10.32	9.92	10.16	10.16	-0.88%	11,840,595
Oct 16, 2026	10.38	10.71	10.12	10.25	10.25	0.69%	16,495,700
Oct 15, 2026	10.30	10.58	10.17	10.18	10.18	-4.68%	12,129,440
Oct 14, 2026	10.90	10.94	10.66	10.68	10.68	-2.47%	9,970,398
Oct 13, 2026	10.63	11.12	10.42	10.95	10.95	1.39%	15,694,518
Oct 12, 2026	10.98	11.02	10.68	10.80	10.80	-2.09%	11,779,506
Oct 9, 2026	11.06	11.07	10.29	11.03	11.03	0.82%	21,280,192
Oct 8, 2026	11.33	11.67	10.89	10.94	10.94	-2.93%	19,522,480
Sep 30, 2026	11.28	11.58	11.01	11.27	11.27	1.08%	20,298,948
Sep 29, 2026	11.08	11.30	11.01	11.15	11.15	1.00%	11,341,612
Sep 28, 2026	11.66	11.66	10.90	11.04	11.04	-4.75%	17,539,268
Sep 24, 2026	11.89	12.08	11.58	11.59	11.59	-3.58%	17,713,625
Sep 23, 2026	11.74	12.10	11.67	12.02	12.02	1.95%	29,575,286
Sep 22, 2026	11.75	12.05	11.65	11.79	11.79	0.26%	26,148,920
Sep 21, 2026	11.22	12.05	11.22	11.76	11.76	4.53%	31,388,664
Sep 18, 2026	11.03	11.47	10.96	11.25	11.25	3.21%	21,085,928
Sep 17, 2026	10.95	11.10	10.80	10.90	10.90	-0.73%	13,181,510
Sep 16, 2026	10.80	11.03	10.74	10.98	10.98	0.92%	12,613,062
Sep 15, 2026	11.02	11.15	10.83	10.88	10.88	-1.27%	14,278,500
Sep 14, 2026	11.18	11.25	10.95	11.02	11.02	-1.43%	15,006,564
Sep 11, 2026	11.40	11.42	11.05	11.18	11.18	-3.37%	18,106,395
Sep 10, 2026	11.70	11.78	11.56	11.57	11.57	-2.20%	15,462,340
Sep 9, 2026	12.26	12.53	11.76	11.83	11.83	-2.87%	21,367,905
Sep 8, 2026	12.15	12.32	11.97	12.18	12.18	0.25%	21,137,116
Sep 7, 2026	12.04	12.26	11.93	12.15	12.15	0.91%	20,489,223
Sep 4, 2026	12.11	12.59	11.90	12.04	12.04	0.17%	33,069,849
Sep 3, 2026	12.18	12.28	11.75	12.02	12.02	-0.33%	28,078,610
Sep 2, 2026	12.28	12.41	11.97	12.06	12.06	-4.81%	37,133,477
Sep 1, 2026	12.70	13.04	12.35	12.67	12.67	2.26%	52,346,888
Aug 31, 2026	12.40	12.87	12.08	12.39	12.39	-0.32%	49,432,133
Aug 28, 2026	12.03	12.76	11.56	12.43	12.43	6.51%	66,308,371
Aug 27, 2026	11.50	11.74	11.43	11.67	11.67	1.48%	18,702,609
Aug 26, 2026	11.61	11.72	11.45	11.50	11.50	-1.03%	15,868,715
Aug 25, 2026	11.38	11.67	11.20	11.62	11.62	1.04%	18,565,391
Aug 24, 2026	11.96	11.97	11.33	11.50	11.50	-3.36%	22,568,472
Aug 21, 2026	12.10	12.18	11.70	11.90	11.90	-3.02%	24,654,885
Aug 20, 2026	12.12	12.50	11.70	12.27	12.27	3.28%	34,096,467
Aug 19, 2026	12.79	12.89	11.88	11.88	11.88	-7.76%	40,347,169
Aug 18, 2026	13.16	13.24	12.68	12.88	12.88	-2.42%	44,659,610
Aug 17, 2026	13.00	13.26	12.85	13.20	13.20	1.62%	43,911,318
Aug 14, 2026	13.95	13.99	12.83	12.99	12.99	-9.98%	76,010,199
Aug 13, 2026	13.62	14.43	13.46	14.43	14.43	5.79%	98,826,263
Aug 12, 2026	13.88	13.89	13.39	13.64	13.64	-2.57%	65,723,966
Aug 11, 2026	14.36	15.37	13.80	14.00	14.00	-3.45%	97,640,755