SHE:300987 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	16.41	16.56	16.08	16.16	16.16	-1.58%	1,674,820
Dec 15, 2025	16.46	16.70	16.31	16.42	16.42	-0.91%	1,953,140
Dec 12, 2025	16.66	16.92	16.54	16.57	16.57	-0.18%	2,276,420
Dec 11, 2025	17.27	17.27	16.60	16.60	16.60	-2.41%	2,545,550
Dec 10, 2025	17.21	17.30	16.87	17.01	17.01	-1.28%	2,514,907
Dec 9, 2025	17.27	17.53	17.17	17.23	17.23	-0.23%	2,067,380
Dec 8, 2025	17.20	17.47	17.18	17.27	17.27	0.76%	3,266,330
Dec 5, 2025	16.95	17.16	16.70	17.14	17.14	1.12%	3,249,022
Dec 4, 2025	17.53	17.61	16.87	16.95	16.95	-3.25%	4,066,240
Dec 3, 2025	17.81	18.07	17.32	17.52	17.52	-2.01%	4,361,733
Dec 2, 2025	18.01	18.02	17.65	17.88	17.88	-1.05%	3,311,957
Dec 1, 2025	18.11	18.40	18.02	18.07	18.07	-0.77%	3,773,660
Nov 28, 2025	18.10	18.48	18.06	18.21	18.21	0.11%	3,899,280
Nov 27, 2025	18.30	18.43	18.11	18.19	18.19	-0.60%	3,648,083
Nov 26, 2025	18.83	18.90	18.21	18.30	18.30	-1.82%	6,537,730
Nov 25, 2025	18.23	18.88	18.18	18.64	18.64	2.70%	9,173,290
Nov 24, 2025	17.57	18.28	17.33	18.15	18.15	4.19%	4,675,710
Nov 21, 2025	17.72	18.09	17.20	17.42	17.42	-2.24%	4,246,722
Nov 20, 2025	17.94	18.03	17.50	17.82	17.82	-0.67%	3,095,014
Nov 19, 2025	18.20	18.28	17.77	17.94	17.94	-1.86%	3,811,389
Nov 18, 2025	18.00	18.36	17.87	18.28	18.28	1.50%	4,925,460
Nov 17, 2025	17.71	18.06	17.60	18.01	18.01	1.75%	3,047,197
Nov 14, 2025	17.88	17.99	17.68	17.70	17.70	-1.39%	2,436,521
Nov 13, 2025	17.94	17.97	17.73	17.95	17.95	0.45%	2,163,950
Nov 12, 2025	17.99	18.15	17.84	17.87	17.87	-1.16%	2,333,360