SHE:300986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	24.22	25.70	23.80	25.13	25.13	5.63%	50,350,308
Apr 15, 2026	24.97	25.81	23.74	23.79	23.79	-3.10%	41,487,322
Apr 14, 2026	23.56	24.66	23.46	24.55	24.55	5.73%	46,412,571
Apr 13, 2026	22.98	23.46	22.50	23.22	23.22	-1.28%	33,446,028
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%	83,805,867
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%	19,392,747
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%	18,207,578
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%	40,694,938
Mar 16, 2026	25.95	28.31	25.70	27.38	27.38	6.08%	42,886,470
Mar 13, 2026	26.01	27.11	25.56	25.81	25.81	-0.50%	29,602,140
Mar 12, 2026	27.10	27.10	25.78	25.94	25.94	-4.10%	17,700,950
Mar 11, 2026	27.72	27.95	26.91	27.05	27.05	-2.52%	15,545,280
Mar 10, 2026	27.88	28.18	27.45	27.75	27.75	0.58%	17,668,490
Mar 9, 2026	26.59	27.68	26.40	27.59	27.59	1.06%	20,833,390
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