SHE:300989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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