SHE:300986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	19.84	20.24	19.31	19.39	19.39	-1.67%	16,818,523
May 28, 2026	19.60	19.96	19.28	19.72	19.72	0.51%	14,452,080
May 27, 2026	20.26	20.37	19.38	19.62	19.62	-2.68%	12,955,740
May 26, 2026	20.24	20.64	19.68	20.16	20.16	-1.22%	19,083,723
May 25, 2026	21.10	21.27	20.21	20.41	20.41	-3.04%	19,443,492
May 22, 2026	21.23	21.45	20.72	21.05	21.05	1.15%	14,182,062
May 21, 2026	21.78	22.16	20.74	20.81	20.81	-4.01%	18,831,802
May 20, 2026	22.39	22.54	21.52	21.68	21.68	-4.37%	21,798,632
May 19, 2026	22.35	22.96	22.10	22.67	22.67	1.61%	19,121,420
May 18, 2026	22.30	22.99	22.16	22.31	22.31	-0.84%	16,771,960
May 15, 2026	23.10	23.48	22.29	22.50	22.50	-1.62%	23,472,440
May 14, 2026	23.86	24.95	22.86	22.87	22.87	-4.11%	28,926,470
May 13, 2026	23.16	24.09	23.00	23.85	23.85	2.54%	27,750,020
May 12, 2026	24.05	24.28	23.18	23.26	23.26	-3.49%	22,291,130
May 11, 2026	25.20	25.40	23.88	24.10	24.10	-3.72%	33,439,490
May 8, 2026	24.81	25.26	24.58	25.03	25.03	0.40%	28,866,860
May 7, 2026	23.58	24.95	23.30	24.93	24.93	6.18%	38,631,530
May 6, 2026	23.11	23.96	23.07	23.48	23.48	2.98%	26,052,480
Apr 30, 2026	23.00	23.10	22.56	22.80	22.80	-0.52%	14,224,870
Apr 29, 2026	22.50	23.26	22.31	22.92	22.92	1.24%	16,004,290
Apr 28, 2026	23.56	23.66	22.49	22.64	22.64	-4.23%	20,722,750
Apr 27, 2026	22.70	24.05	21.95	23.64	23.64	4.60%	30,990,580
Apr 24, 2026	23.48	23.50	22.42	22.60	22.60	-4.16%	21,434,310
Apr 23, 2026	24.25	24.39	23.31	23.58	23.58	-2.56%	22,279,550
Apr 22, 2026	24.18	24.29	23.78	24.20	24.20	-0.08%	21,598,190
Apr 21, 2026	25.19	25.20	23.94	24.22	24.22	-4.50%	31,025,660
Apr 20, 2026	24.80	25.59	24.32	25.36	25.36	2.42%	33,022,900
Apr 17, 2026	24.99	25.10	24.46	24.76	24.76	-1.47%	30,307,470
Apr 16, 2026	24.22	25.70	23.80	25.13	25.13	5.63%	50,348,400
Apr 15, 2026	24.97	25.81	23.74	23.79	23.79	-3.10%	41,481,020
Apr 14, 2026	23.56	24.66	23.46	24.55	24.55	5.73%	46,408,370
Apr 13, 2026	22.98	23.46	22.50	23.22	23.22	-1.28%	33,446,020
Apr 10, 2026	25.70	25.98	23.50	23.52	23.52	-9.54%	65,054,750
Apr 9, 2026	27.06	27.48	25.65	26.00	26.00	-6.91%	60,250,410
Apr 8, 2026	25.18	29.40	24.80	27.93	27.93	14.00%	83,805,460
Apr 7, 2026	24.99	26.30	24.32	24.50	24.50	-1.25%	44,105,750
Apr 3, 2026	23.80	27.00	23.71	24.81	24.81	4.46%	59,354,280
Apr 2, 2026	24.81	24.88	23.62	23.75	23.75	-4.81%	19,389,340
Apr 1, 2026	25.54	25.54	24.42	24.95	24.95	1.71%	21,005,320
Mar 31, 2026	24.99	25.89	24.53	24.53	24.53	-0.93%	27,357,860
Mar 30, 2026	24.01	24.97	24.01	24.76	24.76	1.48%	16,904,360
Mar 27, 2026	23.72	24.67	23.71	24.40	24.40	0.83%	15,421,640
Mar 26, 2026	24.25	24.90	23.87	24.20	24.20	-0.41%	17,017,510
Mar 25, 2026	24.18	24.82	24.13	24.30	24.30	0.70%	18,207,170
Mar 24, 2026	24.22	24.30	23.19	24.13	24.13	1.17%	22,972,340
Mar 23, 2026	24.01	24.80	23.66	23.85	23.85	-2.01%	25,495,510
Mar 20, 2026	26.06	26.50	24.30	24.34	24.34	-4.74%	34,985,040
Mar 19, 2026	27.50	27.66	25.26	25.55	25.55	-7.63%	40,893,260
Mar 18, 2026	27.25	28.66	26.86	27.66	27.66	3.75%	45,131,090
Mar 17, 2026	27.38	28.17	26.50	26.66	26.66	-2.63%	40,694,930