SHE:300989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	14.34	14.60	14.25	14.44	14.44	0.63%	3,397,535
Apr 9, 2026	14.50	14.61	14.09	14.35	14.35	-1.91%	4,171,190
Apr 8, 2026	14.50	14.80	14.46	14.63	14.63	1.88%	5,262,157
Apr 7, 2026	14.25	14.55	14.11	14.36	14.36	0.28%	3,528,300
Apr 3, 2026	14.23	14.35	13.86	14.32	14.32	0.63%	3,845,500
Apr 2, 2026	14.29	14.29	13.88	14.23	14.23	-0.42%	2,505,855
Apr 1, 2026	14.35	14.45	14.00	14.29	14.29	1.42%	3,259,840
Mar 31, 2026	14.35	14.43	14.05	14.09	14.09	-1.61%	3,087,237
Mar 30, 2026	14.19	14.42	14.02	14.32	14.32	-0.49%	2,937,460
Mar 27, 2026	14.52	14.75	14.12	14.39	14.39	-1.84%	4,787,081
Mar 26, 2026	14.91	14.98	14.53	14.66	14.66	-1.68%	2,075,730
Mar 25, 2026	14.60	14.97	14.51	14.91	14.91	2.19%	3,698,984
Mar 24, 2026	14.12	14.59	14.02	14.59	14.59	1.32%	4,367,859
Mar 23, 2026	14.48	14.50	13.64	14.40	14.40	-2.64%	5,316,306
Mar 20, 2026	14.98	15.39	14.74	14.79	14.79	-1.27%	3,155,031
Mar 19, 2026	15.25	15.33	14.88	14.98	14.98	-2.98%	2,496,899
Mar 18, 2026	15.41	15.48	15.15	15.44	15.44	0.72%	2,974,463
Mar 17, 2026	16.41	16.42	15.33	15.33	15.33	-5.84%	4,446,400
Mar 16, 2026	15.00	16.48	15.00	16.28	16.28	6.96%	9,187,207
Mar 13, 2026	15.25	15.35	15.04	15.22	15.22	-0.46%	2,303,633
Mar 12, 2026	15.46	15.46	15.08	15.29	15.29	-0.78%	2,458,471
Mar 11, 2026	15.66	15.75	15.35	15.41	15.41	-1.60%	2,669,930
Mar 10, 2026	15.46	15.81	15.33	15.66	15.66	1.82%	4,382,293
Mar 9, 2026	15.52	15.65	14.98	15.38	15.38	-1.85%	4,765,000
Mar 6, 2026	15.10	15.70	15.07	15.67	15.67	3.30%	4,061,913
Mar 5, 2026	15.20	15.59	15.15	15.17	15.17	1.00%	3,469,469
Mar 4, 2026	14.70	15.09	14.53	15.02	15.02	1.28%	5,382,776
Mar 3, 2026	15.45	15.57	14.77	14.83	14.83	-3.95%	4,141,958
Mar 2, 2026	15.86	16.13	15.40	15.44	15.44	-4.28%	5,738,615
Feb 27, 2026	16.01	16.17	15.96	16.13	16.13	0.19%	2,760,890
Feb 26, 2026	16.26	16.31	16.04	16.10	16.10	-1.35%	3,240,465
Feb 25, 2026	16.41	16.55	16.20	16.32	16.32	-0.18%	4,211,405
Feb 24, 2026	16.15	16.37	16.11	16.35	16.35	1.93%	4,139,212
Feb 13, 2026	16.18	16.33	16.00	16.04	16.04	-0.74%	2,680,640
Feb 12, 2026	16.28	16.39	16.16	16.16	16.16	-1.04%	2,995,200
Feb 11, 2026	16.44	16.48	16.26	16.33	16.33	-0.31%	3,237,813
Feb 10, 2026	16.45	16.53	16.35	16.38	16.38	-0.43%	2,862,333
Feb 9, 2026	16.35	16.47	16.28	16.45	16.45	1.17%	3,747,079
Feb 6, 2026	16.25	16.53	16.16	16.26	16.26	-0.31%	3,124,801
Feb 5, 2026	16.23	16.50	16.16	16.31	16.31	0.12%	3,353,796
Feb 4, 2026	16.38	16.48	16.24	16.29	16.29	-1.09%	3,559,476
Feb 3, 2026	16.15	16.64	15.90	16.47	16.47	3.98%	6,089,992
Feb 2, 2026	16.11	16.18	15.80	15.84	15.84	-1.92%	3,012,883
Jan 30, 2026	15.88	16.44	15.83	16.15	16.15	3.33%	7,896,572
Jan 29, 2026	15.65	15.79	15.40	15.63	15.63	-0.19%	3,344,216
Jan 28, 2026	15.91	16.05	15.56	15.66	15.66	-2.06%	3,926,081
Jan 27, 2026	16.07	16.15	15.75	15.99	15.99	-0.25%	2,572,572
Jan 26, 2026	16.39	16.48	15.99	16.03	16.03	-2.26%	5,070,137
Jan 23, 2026	16.40	16.55	16.26	16.40	16.40	-0.24%	4,649,259
Jan 22, 2026	16.19	16.77	16.01	16.44	16.44	1.73%	7,239,153