SHE:300987 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	17.25	17.45	17.10	17.11	17.11	-0.98%	2,324,800
Jan 6, 2026	17.11	17.39	17.03	17.28	17.28	0.88%	3,437,880
Jan 5, 2026	16.78	17.14	16.71	17.13	17.13	1.96%	3,195,740
Dec 31, 2025	16.44	16.87	16.41	16.80	16.80	2.19%	2,824,336
Dec 30, 2025	16.55	16.75	16.43	16.44	16.44	-0.72%	2,044,576
Dec 29, 2025	16.59	16.68	16.49	16.56	16.56	-0.18%	1,339,640
Dec 26, 2025	16.71	16.78	16.46	16.59	16.59	-0.66%	1,596,953
Dec 25, 2025	16.56	16.75	16.41	16.70	16.70	1.15%	1,518,555
Dec 24, 2025	16.50	16.56	16.32	16.51	16.51	0.30%	1,366,100
Dec 23, 2025	16.60	16.64	16.39	16.46	16.46	-0.84%	1,439,870
Dec 22, 2025	16.76	16.88	16.56	16.60	16.60	-0.95%	2,369,703
Dec 19, 2025	16.31	16.90	16.31	16.76	16.76	2.32%	3,143,716
Dec 18, 2025	16.06	16.49	16.03	16.38	16.38	1.11%	2,124,620
Dec 17, 2025	16.07	16.24	15.81	16.20	16.20	0.25%	2,183,773