SHE:300989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 21, 2026	16.12	16.19	15.94	16.16	16.16	-0.49%	4,254,742
Jan 20, 2026	16.56	16.56	16.10	16.24	16.24	-2.05%	4,728,641
Jan 19, 2026	16.16	16.60	16.09	16.58	16.58	2.73%	5,389,384
Jan 16, 2026	16.40	16.58	16.14	16.14	16.14	-1.34%	5,404,532
Jan 15, 2026	16.52	16.67	16.31	16.36	16.36	-1.33%	4,825,105
Jan 14, 2026	16.91	16.99	16.50	16.58	16.58	-2.18%	9,953,788
Jan 13, 2026	17.30	17.57	16.93	16.95	16.95	-1.91%	7,340,975
Jan 12, 2026	17.27	17.60	17.10	17.28	17.28	0.23%	8,829,876
Jan 9, 2026	17.01	17.45	16.65	17.24	17.24	1.17%	8,533,409
Jan 8, 2026	16.72	17.12	16.46	17.04	17.04	1.43%	8,209,105
Jan 7, 2026	17.11	17.20	16.55	16.80	16.80	-1.81%	11,018,555
Jan 6, 2026	17.50	17.65	17.04	17.11	17.11	-2.56%	8,761,171
Jan 5, 2026	17.70	17.70	17.23	17.56	17.56	-0.51%	6,374,425
Dec 31, 2025	17.80	17.86	17.45	17.65	17.65	-0.84%	7,376,340