SHE:300986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.61	11.72	11.45	11.51	11.51	-0.95%	11,929,307
Aug 25, 2026	11.38	11.67	11.20	11.62	11.62	1.04%	18,586,591
Aug 24, 2026	11.96	11.97	11.33	11.50	11.50	-3.36%	22,578,872
Aug 21, 2026	12.10	12.18	11.70	11.90	11.90	-3.02%	24,660,085
Aug 20, 2026	12.12	12.50	11.70	12.27	12.27	3.28%	34,113,967
Aug 19, 2026	12.79	12.89	11.88	11.88	11.88	-7.76%	40,358,469
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%	43,946,318
Aug 14, 2026	13.95	13.99	12.83	12.99	12.99	-9.98%	76,043,159
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%	97,688,455
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%	81,564,448
Aug 6, 2026	12.65	12.75	12.22	12.33	12.33	-3.67%	49,152,749
Aug 5, 2026	11.77	13.25	11.70	12.80	12.80	8.47%	62,917,465
Aug 4, 2026	10.84	12.23	10.84	11.80	11.80	8.86%	57,912,886
Aug 3, 2026	11.28	11.31	10.83	10.84	10.84	-4.83%	56,548,733
Jul 31, 2026	10.05	12.04	10.04	11.39	11.39	13.56%	79,257,134
Jul 30, 2026	10.31	10.53	9.99	10.03	10.03	-2.90%	31,004,870
Jul 29, 2026	10.10	10.35	9.90	10.33	10.33	2.28%	17,971,487
Jul 28, 2026	10.01	10.26	9.97	10.10	10.10	0.10%	13,030,750
Jul 27, 2026	9.62	10.11	9.62	10.09	10.09	3.91%	14,300,927
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%	14,823,771
Jul 22, 2026	9.87	10.09	9.68	9.79	9.79	-1.81%	17,866,840
Jul 21, 2026	9.82	10.02	9.02	9.97	9.97	1.63%	27,041,906
Jul 20, 2026	10.30	10.48	9.44	9.81	9.81	-2.49%	25,926,801
Jul 17, 2026	10.65	10.85	9.93	10.06	10.06	-5.54%	23,126,352
Jul 16, 2026	10.70	11.05	10.58	10.65	10.65	-2.47%	19,785,444
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%	21,260,205
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
Jul 8, 2026	11.64	11.76	11.36	11.37	11.30	-2.75%	23,606,781
Jul 7, 2026	12.42	12.50	11.65	11.69	11.62	-5.16%	33,839,699
Jul 6, 2026	13.42	14.14	12.25	12.33	12.25	-5.32%	53,431,504
Jul 3, 2026	12.87	13.50	12.56	13.02	12.94	1.22%	49,492,454
Jul 2, 2026	13.93	14.19	12.81	12.86	12.78	-5.21%	58,670,450
Jul 1, 2026	12.34	14.70	12.18	13.57	13.49	10.79%	68,288,560
Jun 30, 2026	12.22	12.34	11.99	12.25	12.17	0.12%	14,734,546
Jun 29, 2026	12.32	12.50	12.00	12.24	12.16	-0.46%	16,618,828
Jun 26, 2026	12.76	12.84	12.26	12.29	12.22	-4.02%	20,871,986
Jun 25, 2026	13.21	13.27	12.71	12.81	12.73	-2.24%	20,286,968
Jun 24, 2026	13.31	13.76	12.94	13.10	13.02	-0.92%	26,101,436
Jun 23, 2026	13.54	13.79	13.13	13.22	13.14	-3.59%	25,380,145
Jun 22, 2026	13.38	13.79	12.96	13.71	13.63	2.56%	26,576,560
Jun 18, 2026	13.31	13.60	13.22	13.37	13.29	-0.79%	14,249,815
Jun 17, 2026	13.56	13.71	13.29	13.48	13.39	-0.89%	16,741,815