SHE:300989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 25, 2026	14.05	14.29	13.85	14.19	14.19	-0.07%	3,124,303
Aug 24, 2026	14.38	14.58	14.03	14.20	14.20	-1.39%	4,983,350
Aug 21, 2026	13.64	14.58	13.01	14.40	14.40	7.22%	9,582,348
Aug 20, 2026	13.16	13.64	13.03	13.43	13.43	2.83%	4,651,065
Aug 19, 2026	13.87	13.91	12.88	13.06	13.06	-6.11%	5,163,000
Aug 18, 2026	14.05	14.41	13.86	13.91	13.91	-2.04%	3,684,000
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