SHE:300989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	14.74	15.27	14.49	14.76	14.76	0.07%	5,611,749
May 20, 2026	15.18	15.18	14.50	14.75	14.75	-2.96%	3,425,325
May 19, 2026	15.41	15.50	15.00	15.20	15.20	-0.33%	2,602,084
May 18, 2026	15.28	15.46	15.01	15.25	15.25	-0.33%	3,367,118
May 15, 2026	15.45	15.62	14.97	15.30	15.30	-1.29%	3,149,145
May 14, 2026	15.80	15.95	15.35	15.50	15.50	-1.71%	4,575,463
May 13, 2026	15.82	16.16	15.48	15.77	15.77	-0.19%	6,985,933
May 12, 2026	15.77	15.97	15.55	15.80	15.80	-0.13%	4,583,334
May 11, 2026	15.88	16.20	15.74	15.82	15.82	-0.38%	4,823,205
May 8, 2026	15.71	15.93	15.46	15.88	15.88	1.02%	5,338,154
May 7, 2026	15.01	15.91	14.92	15.72	15.72	4.73%	7,828,088
May 6, 2026	15.19	15.35	14.93	15.01	15.01	-0.53%	5,487,635
Apr 30, 2026	14.96	15.15	14.71	15.09	15.09	1.07%	4,954,082
Apr 29, 2026	14.70	15.22	14.61	14.93	14.93	1.50%	6,089,207
Apr 28, 2026	15.04	15.12	14.53	14.71	14.71	-2.84%	5,757,192
Apr 27, 2026	13.78	15.23	13.42	15.14	15.14	2.99%	9,523,967
Apr 24, 2026	15.06	15.06	14.56	14.70	14.70	-2.33%	3,525,900
Apr 23, 2026	15.31	15.31	14.96	15.05	15.05	-0.99%	2,673,600
Apr 22, 2026	15.12	15.34	15.04	15.20	15.20	0.46%	3,836,377
Apr 21, 2026	15.14	15.18	14.90	15.13	15.13	0.07%	3,684,010
Apr 20, 2026	14.80	15.16	14.66	15.12	15.12	1.82%	4,405,484
Apr 17, 2026	14.94	15.06	14.68	14.85	14.85	-0.13%	3,459,400
Apr 16, 2026	14.53	14.92	14.34	14.87	14.87	2.55%	4,420,895
Apr 15, 2026	14.69	14.77	14.38	14.50	14.50	-0.75%	3,355,037
Apr 14, 2026	14.43	14.79	14.41	14.61	14.61	1.39%	3,796,081
Apr 13, 2026	14.40	14.43	14.19	14.41	14.41	-0.21%	2,689,502
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