SHE:300986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	15.50	15.70	14.30	14.50	14.50	-2.03%	111,714,539
Aug 7, 2026	12.38	14.80	11.78	14.80	14.80	20.03%	81,561,208
Aug 6, 2026	12.65	12.75	12.22	12.33	12.33	-3.67%	49,138,649
Aug 5, 2026	11.77	13.25	11.70	12.80	12.80	8.47%	62,914,665
Aug 4, 2026	10.84	12.23	10.84	11.80	11.80	8.86%	57,894,606
Aug 3, 2026	11.28	11.31	10.83	10.84	10.84	-4.83%	56,542,133
Jul 31, 2026	10.05	12.04	10.04	11.39	11.39	13.56%	79,254,534
Jul 30, 2026	10.31	10.53	9.99	10.03	10.03	-2.90%	31,001,970
Jul 29, 2026	10.10	10.35	9.90	10.33	10.33	2.28%	17,959,687
Jul 28, 2026	10.01	10.26	9.97	10.10	10.10	0.10%	13,027,450
Jul 27, 2026	9.62	10.11	9.62	10.09	10.09	3.91%	14,300,727
Jul 24, 2026	10.00	10.02	9.68	9.71	9.71	-4.05%	13,650,137
Jul 23, 2026	9.80	10.12	9.73	10.12	10.12	3.37%	14,817,371
Jul 22, 2026	9.87	10.09	9.68	9.79	9.79	-1.81%	17,863,940
Jul 21, 2026	9.82	10.02	9.02	9.97	9.97	1.63%	27,041,606
Jul 20, 2026	10.30	10.48	9.44	9.81	9.81	-2.49%	25,925,201
Jul 17, 2026	10.65	10.85	9.93	10.06	10.06	-5.54%	23,124,052
Jul 16, 2026	10.70	11.05	10.58	10.65	10.65	-2.47%	19,782,284
Jul 15, 2026	10.93	11.26	10.80	10.92	10.92	-0.46%	18,032,532
Jul 14, 2026	11.16	11.25	10.44	10.97	10.97	1.01%	21,260,105
Jul 13, 2026	11.67	12.09	10.79	10.86	10.86	-8.59%	27,079,221
Jul 10, 2026	11.30	12.26	11.07	11.88	11.88	4.93%	31,681,448
Jul 9, 2026	11.32	11.53	10.90	11.39	11.32	0.19%	21,933,548