SHE:300986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	13.44	13.75	13.22	13.60	13.51	0.63%	17,544,939
Jun 15, 2026	13.15	13.79	13.15	13.51	13.43	3.28%	19,297,823
Jun 12, 2026	12.94	13.31	12.79	13.09	13.00	1.89%	19,205,633
Jun 11, 2026	12.84	13.02	12.64	12.84	12.76	-1.15%	20,118,951
Jun 10, 2026	12.98	13.50	12.66	12.99	12.91	-0.82%	27,691,089
Jun 9, 2026	13.19	13.29	12.88	13.10	13.02	0.38%	14,577,068
Jun 8, 2026	13.29	13.69	12.86	13.05	12.97	-3.69%	20,028,056
Jun 5, 2026	13.46	13.87	13.02	13.55	13.47	0.53%	20,994,791
Jun 4, 2026	13.41	13.57	13.29	13.48	13.39	0.48%	16,251,535
Jun 3, 2026	13.60	13.68	13.29	13.41	13.33	-0.79%	18,180,063
Jun 2, 2026	14.19	14.21	13.26	13.52	13.44	-4.10%	24,257,799
Jun 1, 2026	13.79	14.51	13.71	14.10	14.01	1.81%	24,849,355
May 29, 2026	14.17	14.46	13.79	13.85	13.76	-1.67%	23,545,927
May 28, 2026	14.00	14.26	13.77	14.09	14.00	0.51%	20,232,911
May 27, 2026	14.47	14.55	13.84	14.01	13.93	-2.68%	18,138,035
May 26, 2026	14.46	14.74	14.06	14.40	14.31	-1.22%	26,717,207
May 25, 2026	15.07	15.19	14.44	14.58	14.49	-3.04%	27,219,205
May 22, 2026	15.16	15.32	14.80	15.04	14.94	1.15%	19,853,483