SHE:300989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 5, 2026	13.60	14.18	13.33	13.92	13.92	1.02%	5,095,829
Jun 4, 2026	14.00	14.00	13.36	13.78	13.78	-2.20%	5,442,633
Jun 3, 2026	14.05	14.10	13.74	14.09	14.09	-0.42%	4,401,971
Jun 2, 2026	14.42	14.48	13.65	14.15	14.15	-2.21%	5,373,933
Jun 1, 2026	14.01	14.65	13.90	14.47	14.47	0.84%	2,446,368
May 29, 2026	14.69	14.85	13.96	14.35	14.35	-2.58%	3,832,868
May 28, 2026	14.49	15.11	14.35	14.74	14.73	0.96%	3,356,196
May 27, 2026	14.31	15.10	13.72	14.60	14.59	2.53%	6,128,073
May 26, 2026	14.73	14.73	14.05	14.24	14.23	-2.73%	2,879,700
May 25, 2026	15.05	15.05	14.50	14.64	14.63	-1.94%	2,987,095
May 22, 2026	14.70	15.10	14.50	14.93	14.92	1.15%	3,180,640
May 21, 2026	14.74	15.27	14.49	14.76	14.75	0.07%	5,611,749
May 20, 2026	15.18	15.18	14.50	14.75	14.74	-2.96%	3,425,325
May 19, 2026	15.41	15.50	15.00	15.20	15.19	-0.33%	2,602,084
May 18, 2026	15.28	15.46	15.01	15.25	15.24	-0.33%	3,367,118
May 15, 2026	15.45	15.62	14.97	15.30	15.29	-1.29%	3,149,145
May 14, 2026	15.80	15.95	15.35	15.50	15.49	-1.71%	4,575,463
May 13, 2026	15.82	16.16	15.48	15.77	15.76	-0.19%	6,985,933
May 12, 2026	15.77	15.97	15.55	15.80	15.79	-0.13%	4,583,334
May 11, 2026	15.88	16.20	15.74	15.82	15.81	-0.38%	4,823,205
May 8, 2026	15.71	15.93	15.46	15.88	15.87	1.02%	5,338,154
May 7, 2026	15.01	15.91	14.92	15.72	15.71	4.73%	7,828,088
May 6, 2026	15.19	15.35	14.93	15.01	15.00	-0.53%	5,487,635
Apr 30, 2026	14.96	15.15	14.71	15.09	15.08	1.07%	4,954,082
Apr 29, 2026	14.70	15.22	14.61	14.93	14.92	1.50%	6,089,207
Apr 28, 2026	15.04	15.12	14.53	14.71	14.70	-2.84%	5,757,192
Apr 27, 2026	13.78	15.23	13.42	15.14	15.13	2.99%	9,523,967
Apr 24, 2026	15.06	15.06	14.56	14.70	14.69	-2.33%	3,525,900
Apr 23, 2026	15.31	15.31	14.96	15.05	15.04	-0.99%	2,673,600
Apr 22, 2026	15.12	15.34	15.04	15.20	15.19	0.46%	3,836,377
Apr 21, 2026	15.14	15.18	14.90	15.13	15.12	0.07%	3,684,010
Apr 20, 2026	14.80	15.16	14.66	15.12	15.11	1.82%	4,405,484
Apr 17, 2026	14.94	15.06	14.68	14.85	14.84	-0.13%	3,459,400
Apr 16, 2026	14.53	14.92	14.34	14.87	14.86	2.55%	4,420,895
Apr 15, 2026	14.69	14.77	14.38	14.50	14.49	-0.75%	3,355,037
Apr 14, 2026	14.43	14.79	14.41	14.61	14.60	1.39%	3,796,081
Apr 13, 2026	14.40	14.43	14.19	14.41	14.40	-0.21%	2,689,502
Apr 10, 2026	14.34	14.60	14.25	14.44	14.43	0.63%	3,397,535
Apr 9, 2026	14.50	14.61	14.09	14.35	14.34	-1.91%	4,171,190
Apr 8, 2026	14.50	14.80	14.46	14.63	14.62	1.88%	5,262,157
Apr 7, 2026	14.25	14.55	14.11	14.36	14.35	0.28%	3,528,300
Apr 3, 2026	14.23	14.35	13.86	14.32	14.31	0.63%	3,845,500
Apr 2, 2026	14.29	14.29	13.88	14.23	14.22	-0.42%	2,505,855
Apr 1, 2026	14.35	14.45	14.00	14.29	14.28	1.42%	3,259,840
Mar 31, 2026	14.35	14.43	14.05	14.09	14.08	-1.61%	3,087,237