SHE:300989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	12.64	13.60	12.46	13.34	13.34	5.96%	9,917,531
Nov 10, 2026	11.62	12.99	11.40	12.59	12.59	11.61%	8,429,681
Nov 9, 2026	11.40	11.73	11.26	11.28	11.28	-1.74%	4,139,394
Nov 6, 2026	11.08	11.69	10.81	11.48	11.48	-0.69%	5,712,080
Nov 5, 2026	11.30	11.60	11.17	11.56	11.56	2.30%	4,554,765
Nov 4, 2026	10.99	11.40	10.73	11.30	11.30	2.26%	5,808,555
Nov 3, 2026	11.76	11.82	10.98	11.05	11.05	-5.88%	5,522,970
Nov 2, 2026	11.62	11.81	11.01	11.74	11.74	2.80%	5,797,429
Oct 30, 2026	11.89	12.27	11.35	11.42	11.42	-6.09%	4,696,950
Oct 29, 2026	12.37	12.52	11.86	12.16	12.16	-1.54%	4,692,700
Oct 28, 2026	12.33	12.54	11.98	12.35	12.35	0.98%	6,179,798
Oct 27, 2026	12.32	12.88	11.97	12.23	12.23	-0.89%	8,183,100
Oct 26, 2026	11.95	12.55	11.60	12.34	12.34	-4.34%	11,008,886
Oct 23, 2026	14.54	14.64	11.90	12.90	12.90	-13.25%	21,218,909
Oct 22, 2026	15.96	16.30	14.42	14.87	14.87	-7.75%	7,245,413
Oct 21, 2026	16.96	17.14	15.92	16.12	16.12	-5.06%	6,481,759
Oct 20, 2026	16.49	16.99	16.41	16.98	16.98	2.85%	3,729,365
Oct 19, 2026	16.88	17.27	15.84	16.51	16.51	-3.84%	7,134,831
Oct 16, 2026	16.65	17.39	16.60	17.17	17.17	3.12%	7,709,194
Oct 15, 2026	16.00	16.98	15.63	16.65	16.65	2.97%	8,044,384
Oct 14, 2026	16.77	16.89	16.01	16.17	16.17	-0.80%	8,713,117
Oct 13, 2026	14.73	16.40	14.51	16.30	16.30	9.76%	8,125,500
Oct 12, 2026	14.53	14.90	14.23	14.85	14.85	1.57%	2,171,400
Oct 9, 2026	15.01	15.04	14.18	14.62	14.62	-2.34%	3,301,410
Oct 8, 2026	14.67	15.21	14.50	14.97	14.97	2.18%	3,193,569
Sep 30, 2026	14.85	15.00	14.57	14.65	14.65	-1.35%	1,864,682
Sep 29, 2026	14.73	14.91	14.54	14.85	14.85	0.81%	2,475,355
Sep 28, 2026	15.15	15.23	14.50	14.73	14.73	-3.28%	3,061,744
Sep 24, 2026	15.59	15.63	15.17	15.23	15.23	-2.56%	2,656,835
Sep 23, 2026	15.49	15.99	15.42	15.63	15.63	-	4,060,906
Sep 22, 2026	15.86	16.05	15.50	15.63	15.63	-1.39%	6,039,250
Sep 21, 2026	15.72	16.01	15.34	15.85	15.85	0.63%	7,212,040
Sep 18, 2026	14.97	15.77	14.84	15.75	15.75	5.63%	10,395,803
Sep 17, 2026	14.70	15.21	14.51	14.91	14.91	0.81%	4,660,904
Sep 16, 2026	14.50	14.82	14.34	14.79	14.79	1.37%	2,945,585
Sep 15, 2026	14.42	14.88	14.16	14.59	14.59	1.18%	3,173,550
Sep 14, 2026	13.91	14.43	13.60	14.42	14.42	4.57%	3,242,033
Sep 11, 2026	14.30	14.35	13.62	13.79	13.79	-4.10%	3,386,993
Sep 10, 2026	14.32	14.60	14.16	14.38	14.38	-0.35%	2,628,135
Sep 9, 2026	14.62	14.70	14.27	14.43	14.43	-1.57%	2,554,230
Sep 8, 2026	15.12	15.16	14.58	14.66	14.66	-3.30%	3,725,820
Sep 7, 2026	14.80	15.23	14.45	15.16	15.16	3.13%	4,284,714
Sep 4, 2026	14.52	15.08	14.39	14.70	14.70	2.44%	6,632,113
Sep 3, 2026	14.48	14.90	14.25	14.35	14.35	-0.83%	2,861,900
Sep 2, 2026	14.79	14.79	14.30	14.47	14.47	-1.56%	3,791,700
Sep 1, 2026	14.63	15.16	14.53	14.70	14.70	0.48%	6,191,669
Aug 31, 2026	14.93	15.19	14.45	14.63	14.63	-2.98%	7,141,381
Aug 28, 2026	14.34	15.50	14.19	15.08	15.08	5.90%	9,129,818
Aug 27, 2026	13.85	14.39	13.70	14.24	14.24	2.23%	4,679,793
Aug 26, 2026	14.15	14.30	13.92	13.93	13.93	-1.83%	3,366,000