SHE:300986 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.30	12.26	11.07	11.88	11.88	4.93%	31,691,548
Jul 9, 2026	11.32	11.53	10.90	11.39	11.32	0.19%	21,949,544
Jul 8, 2026	11.64	11.76	11.36	11.37	11.30	-2.75%	23,606,970
Jul 7, 2026	12.42	12.50	11.65	11.69	11.62	-5.16%	33,839,970
Jul 6, 2026	13.42	14.14	12.25	12.33	12.25	-5.32%	53,431,932
Jul 3, 2026	12.87	13.50	12.56	13.02	12.94	1.22%	49,492,850
Jul 2, 2026	13.93	14.19	12.81	12.86	12.78	-5.21%	58,670,920
Jul 1, 2026	12.34	14.70	12.18	13.57	13.49	10.79%	68,289,107
Jun 30, 2026	12.22	12.34	11.99	12.25	12.17	0.12%	14,734,664
Jun 29, 2026	12.32	12.50	12.00	12.24	12.16	-0.46%	16,618,961
Jun 26, 2026	12.76	12.84	12.26	12.29	12.22	-4.02%	20,872,153
Jun 25, 2026	13.21	13.27	12.71	12.81	12.73	-2.24%	20,287,131
Jun 24, 2026	13.31	13.76	12.94	13.10	13.02	-0.92%	26,101,645
Jun 23, 2026	13.54	13.79	13.13	13.22	13.14	-3.59%	25,380,349
Jun 22, 2026	13.38	13.79	12.96	13.71	13.63	2.56%	26,576,773
Jun 18, 2026	13.31	13.60	13.22	13.37	13.29	-0.79%	14,249,929
Jun 17, 2026	13.56	13.71	13.29	13.48	13.39	-0.89%	16,741,949
Jun 16, 2026	13.44	13.75	13.22	13.60	13.51	0.63%	17,545,080
Jun 15, 2026	13.15	13.79	13.15	13.51	13.43	3.28%	19,297,978
Jun 12, 2026	12.94	13.31	12.79	13.09	13.00	1.89%	19,205,787
Jun 11, 2026	12.84	13.02	12.64	12.84	12.76	-1.15%	20,119,112
Jun 10, 2026	12.98	13.50	12.66	12.99	12.91	-0.82%	27,691,311
Jun 9, 2026	13.19	13.29	12.88	13.10	13.02	0.38%	14,577,185
Jun 8, 2026	13.29	13.69	12.86	13.05	12.97	-3.69%	20,028,217
Jun 5, 2026	13.46	13.87	13.02	13.55	13.46	0.53%	20,994,959
Jun 4, 2026	13.41	13.57	13.29	13.48	13.39	0.48%	16,251,666
Jun 3, 2026	13.60	13.68	13.29	13.41	13.33	-0.79%	18,180,209
Jun 2, 2026	14.19	14.21	13.26	13.52	13.44	-4.10%	24,257,994
Jun 1, 2026	13.79	14.51	13.71	14.10	14.01	1.81%	24,849,554
May 29, 2026	14.17	14.46	13.79	13.85	13.76	-1.67%	23,546,116
May 28, 2026	14.00	14.26	13.77	14.09	14.00	0.51%	20,233,073
May 27, 2026	14.47	14.55	13.84	14.01	13.93	-2.68%	18,138,181
May 26, 2026	14.46	14.74	14.06	14.40	14.31	-1.22%	26,717,421
May 25, 2026	15.07	15.19	14.44	14.58	14.49	-3.04%	27,219,423
May 22, 2026	15.16	15.32	14.80	15.04	14.94	1.15%	19,853,642
May 21, 2026	15.56	15.83	14.81	14.86	14.77	-4.01%	26,361,230
May 20, 2026	15.99	16.10	15.37	15.49	15.39	-4.37%	30,518,326
May 19, 2026	15.96	16.40	15.79	16.19	16.09	1.61%	26,770,202
May 18, 2026	15.93	16.42	15.83	15.94	15.84	-0.84%	23,480,931
May 15, 2026	16.50	16.77	15.92	16.07	15.97	-1.62%	32,861,678
May 14, 2026	17.04	17.82	16.33	16.34	16.23	-4.11%	40,497,381
May 13, 2026	16.54	17.21	16.43	17.04	16.93	2.54%	38,850,338
May 12, 2026	17.18	17.34	16.56	16.61	16.51	-3.49%	31,207,831
May 11, 2026	18.00	18.14	17.06	17.21	17.11	-3.72%	46,815,660
May 8, 2026	17.72	18.04	17.56	17.88	17.77	0.40%	40,413,927
May 7, 2026	16.84	17.82	16.64	17.81	17.70	6.18%	54,084,574
May 6, 2026	16.51	17.11	16.48	16.77	16.67	2.98%	36,473,763
Apr 30, 2026	16.43	16.50	16.11	16.29	16.18	-0.52%	19,914,977
Apr 29, 2026	16.07	16.61	15.94	16.37	16.27	1.24%	22,406,185
Apr 28, 2026	16.83	16.90	16.06	16.17	16.07	-4.23%	29,012,082