SHE:300989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 17, 2026	13.95	14.25	13.52	14.20	14.20	2.01%	4,734,928
Aug 14, 2026	13.97	14.36	13.48	13.92	13.92	-0.85%	5,796,797
Aug 13, 2026	13.28	14.50	13.07	14.04	14.04	6.36%	11,238,937
Aug 12, 2026	13.15	13.46	13.02	13.20	13.20	0.53%	3,140,524
Aug 11, 2026	13.30	13.62	13.08	13.13	13.13	-2.09%	5,312,395
Aug 10, 2026	13.20	13.46	12.83	13.41	13.41	0.37%	9,384,615
Aug 7, 2026	12.72	13.93	12.62	13.36	13.36	4.05%	13,770,163
Aug 6, 2026	13.00	13.09	12.42	12.84	12.84	-5.73%	13,419,813
Aug 5, 2026	14.16	14.50	12.74	13.62	13.62	-6.07%	18,708,482
Aug 4, 2026	12.22	14.60	11.99	14.50	14.50	18.85%	15,525,245
Aug 3, 2026	11.57	12.20	11.34	12.20	12.20	4.27%	8,033,512
Jul 31, 2026	11.03	12.13	10.67	11.70	11.70	4.74%	13,503,812
Jul 30, 2026	9.98	11.28	9.94	11.17	11.17	11.92%	10,037,266
Jul 29, 2026	9.95	10.20	9.84	9.98	9.98	0.81%	3,847,161
Jul 28, 2026	9.96	10.15	9.89	9.90	9.90	-0.60%	2,755,136
Jul 27, 2026	9.84	10.16	9.61	9.96	9.96	1.94%	4,366,105
Jul 24, 2026	9.98	10.09	9.75	9.77	9.77	-2.59%	3,583,698
Jul 23, 2026	9.97	10.09	9.69	10.03	10.03	0.10%	5,318,430
Jul 22, 2026	10.33	10.41	9.94	10.02	10.02	-3.65%	3,371,337
Jul 21, 2026	10.65	10.74	9.94	10.40	10.40	-3.26%	3,716,731
Jul 20, 2026	11.16	11.33	10.44	10.75	10.75	-4.87%	2,923,028
Jul 17, 2026	11.66	11.80	10.94	11.30	11.30	-3.42%	2,880,798
Jul 16, 2026	11.88	12.07	11.64	11.70	11.70	-1.52%	2,527,581
Jul 15, 2026	11.90	12.10	11.78	11.88	11.88	-0.75%	1,921,100
Jul 14, 2026	11.82	11.97	11.55	11.97	11.97	0.17%	2,032,600
Jul 13, 2026	12.60	12.60	11.76	11.95	11.95	-5.08%	3,237,196
Jul 10, 2026	12.70	12.95	12.38	12.59	12.59	-0.08%	3,603,766
Jul 9, 2026	12.50	12.69	12.25	12.60	12.60	0.24%	2,155,360
Jul 8, 2026	12.63	12.74	12.42	12.57	12.57	-1.41%	1,622,255
Jul 7, 2026	12.60	12.78	12.52	12.75	12.75	0.16%	1,963,033
Jul 6, 2026	13.11	13.28	12.73	12.73	12.73	-2.60%	1,631,404
Jul 3, 2026	13.28	13.29	12.97	13.07	13.07	-0.83%	1,919,662
Jul 2, 2026	12.87	13.32	12.87	13.18	13.18	1.46%	2,830,652
Jul 1, 2026	12.51	13.24	12.45	12.99	12.99	2.28%	3,958,089
Jun 30, 2026	12.89	12.98	12.37	12.70	12.70	-2.23%	4,982,499
Jun 29, 2026	12.91	13.03	12.63	12.99	12.99	-0.84%	4,471,379
Jun 26, 2026	13.00	13.10	12.50	13.10	13.10	-0.38%	6,726,738
Jun 25, 2026	13.07	13.34	12.93	13.15	13.15	-1.13%	2,636,895
Jun 24, 2026	13.45	13.45	12.90	13.30	13.30	-1.99%	4,049,403
Jun 23, 2026	13.40	13.87	13.28	13.57	13.57	0.74%	4,748,580
Jun 22, 2026	13.47	13.47	12.99	13.47	13.47	-	3,182,597
Jun 18, 2026	13.37	13.65	13.01	13.47	13.47	-0.22%	3,713,200
Jun 17, 2026	13.20	13.70	13.20	13.50	13.50	-1.39%	2,874,500
Jun 16, 2026	13.87	13.93	13.41	13.69	13.69	-2.63%	3,522,305
Jun 15, 2026	14.09	14.27	13.79	14.06	14.06	-1.06%	3,714,470
Jun 12, 2026	14.17	14.28	13.92	14.21	14.21	0.64%	3,587,500
Jun 11, 2026	14.28	14.38	13.86	14.12	14.12	-1.12%	2,543,001
Jun 10, 2026	14.01	14.28	13.88	14.28	14.28	0.92%	2,556,920
Jun 9, 2026	14.40	14.41	13.87	14.15	14.15	-0.70%	2,912,567
Jun 8, 2026	13.78	14.48	13.51	14.25	14.25	2.37%	5,084,370