SHE:300987 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	17.33	17.56	16.89	16.98	16.98	-2.47%	2,925,473
Mar 25, 2026	17.14	17.55	17.14	17.41	17.41	2.17%	4,289,732
Mar 24, 2026	16.92	17.05	16.60	17.04	17.04	2.96%	5,348,428
Mar 23, 2026	17.28	17.35	16.40	16.55	16.55	-5.37%	5,644,256
Mar 20, 2026	18.06	18.31	17.48	17.49	17.49	-3.16%	4,115,344
Mar 19, 2026	18.40	18.40	18.00	18.06	18.06	-2.27%	3,287,710
Mar 18, 2026	18.15	18.48	18.01	18.48	18.48	2.72%	3,494,087
Mar 17, 2026	18.50	18.52	17.99	17.99	17.99	-2.07%	3,729,200
Mar 16, 2026	18.08	18.38	17.97	18.37	18.37	1.60%	3,907,727
Mar 13, 2026	18.39	18.56	18.04	18.08	18.08	-2.16%	3,981,612
Mar 12, 2026	18.57	18.77	18.38	18.48	18.48	-0.05%	4,389,660
Mar 11, 2026	18.61	18.80	18.41	18.49	18.49	-1.18%	4,091,179
Mar 10, 2026	18.62	19.02	18.52	18.71	18.71	1.46%	5,019,837
Mar 9, 2026	17.85	18.57	17.85	18.44	18.44	1.21%	6,478,389
Mar 6, 2026	17.99	18.30	17.95	18.22	18.22	1.17%	4,012,700
Mar 5, 2026	18.30	18.37	17.93	18.01	18.01	0.45%	4,641,147
Mar 4, 2026	17.78	18.14	17.60	17.93	17.93	-0.39%	5,675,793
Mar 3, 2026	18.85	19.00	17.95	18.00	18.00	-4.20%	7,885,468
Mar 2, 2026	19.67	19.75	18.62	18.79	18.79	-5.86%	10,289,252
Feb 27, 2026	19.58	20.10	19.52	19.96	19.96	1.63%	7,124,930
Feb 26, 2026	20.11	20.16	19.55	19.64	19.64	-2.72%	8,568,008
Feb 25, 2026	19.87	20.44	19.82	20.19	20.19	1.41%	8,873,430
Feb 24, 2026	21.00	21.06	19.73	19.91	19.91	-4.78%	10,397,536
Feb 13, 2026	21.10	21.98	20.89	20.91	20.91	-1.23%	11,345,060
Feb 12, 2026	21.53	21.70	20.92	21.17	21.17	-2.44%	11,911,300
Feb 11, 2026	22.59	22.68	21.54	21.70	21.70	-5.49%	18,301,970
Feb 10, 2026	22.50	23.79	22.00	22.96	22.96	5.13%	30,222,576
Feb 9, 2026	21.13	22.38	21.13	21.84	21.84	6.02%	13,064,365
Feb 6, 2026	21.07	21.07	20.38	20.60	20.60	-2.92%	9,628,818
Feb 5, 2026	20.78	21.61	20.50	21.22	21.22	1.53%	11,091,990
Feb 4, 2026	21.60	21.80	20.62	20.90	20.90	-4.70%	15,305,840
Feb 3, 2026	21.30	22.00	21.01	21.93	21.93	4.58%	15,431,444
Feb 2, 2026	21.79	21.89	20.93	20.97	20.97	-2.51%	13,612,885
Jan 30, 2026	21.06	21.87	20.61	21.51	21.51	1.32%	19,646,920
Jan 29, 2026	20.10	22.85	19.99	21.23	21.23	5.05%	28,191,222
Jan 28, 2026	20.48	21.15	20.15	20.21	20.21	-2.27%	9,034,190
Jan 27, 2026	20.61	20.97	20.12	20.68	20.68	-	8,840,315
Jan 26, 2026	21.15	21.26	20.22	20.68	20.68	-2.08%	11,508,310
Jan 23, 2026	20.95	21.48	20.68	21.12	21.12	1.78%	15,138,429
Jan 22, 2026	20.70	20.99	20.51	20.75	20.75	0.10%	10,212,750
Jan 21, 2026	20.58	21.28	20.50	20.73	20.73	-1.05%	10,947,686
Jan 20, 2026	21.70	21.75	20.60	20.95	20.95	-2.42%	13,797,586
Jan 19, 2026	21.36	21.92	20.63	21.47	21.47	-0.19%	16,552,913
Jan 16, 2026	24.02	24.25	21.28	21.51	21.51	-11.99%	29,270,490
Jan 15, 2026	24.58	25.90	23.42	24.44	24.44	-8.64%	31,244,800
Jan 14, 2026	23.05	26.75	22.72	26.75	26.75	11.92%	49,171,210
Jan 13, 2026	23.15	25.98	22.48	23.90	23.90	10.39%	52,198,514
Jan 12, 2026	19.66	21.65	19.49	21.65	21.65	20.01%	31,410,080
Jan 9, 2026	17.34	18.05	17.27	18.04	18.04	4.10%	5,825,880
Jan 8, 2026	17.18	17.41	17.00	17.33	17.33	1.29%	2,550,854