SHE:300989 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 29, 2026	12.91	13.03	12.63	12.99	12.99	-0.84%	4,471,379
Jun 26, 2026	13.00	13.10	12.50	13.10	13.10	-0.38%	6,726,738
Jun 25, 2026	13.07	13.34	12.93	13.15	13.15	-1.13%	2,636,895
Jun 24, 2026	13.45	13.45	12.90	13.30	13.30	-1.99%	4,049,403
Jun 23, 2026	13.40	13.87	13.28	13.57	13.57	0.74%	4,748,580
Jun 22, 2026	13.47	13.47	12.99	13.47	13.47	-	3,182,597
Jun 18, 2026	13.37	13.65	13.01	13.47	13.47	-0.22%	3,713,200
Jun 17, 2026	13.20	13.70	13.20	13.50	13.50	-1.39%	2,874,500
Jun 16, 2026	13.87	13.93	13.41	13.69	13.69	-2.63%	3,522,305
Jun 15, 2026	14.09	14.27	13.79	14.06	14.06	-1.06%	3,714,470
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