SHE:300986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	18.63	19.04	18.51	18.72	18.72	-0.79%	10,178,848
Jun 17, 2026	18.98	19.20	18.60	18.87	18.87	-0.89%	11,958,440
Jun 16, 2026	18.82	19.25	18.51	19.04	19.04	0.63%	12,534,309
Jun 15, 2026	18.41	19.30	18.41	18.92	18.92	3.28%	13,784,160
Jun 12, 2026	18.12	18.63	17.90	18.32	18.32	1.89%	13,718,310
Jun 11, 2026	17.98	18.23	17.70	17.98	17.98	-1.15%	14,370,689
Jun 10, 2026	18.17	18.90	17.72	18.19	18.19	-0.82%	19,779,356
Jun 9, 2026	18.47	18.60	18.03	18.34	18.34	0.38%	10,412,192
Jun 8, 2026	18.60	19.17	18.01	18.27	18.27	-3.69%	14,305,755
Jun 5, 2026	18.85	19.42	18.23	18.97	18.97	0.53%	14,996,289
Jun 4, 2026	18.78	19.00	18.60	18.87	18.87	0.48%	11,608,240
Jun 3, 2026	19.04	19.15	18.60	18.78	18.78	-0.79%	12,985,760
Jun 2, 2026	19.87	19.89	18.57	18.93	18.93	-4.10%	17,327,000
Jun 1, 2026	19.31	20.31	19.20	19.74	19.74	1.81%	17,749,547
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