SHE:300990 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	92.00	92.00	87.70	88.20	-	-2.09%	2,164,638
Jan 22, 2026	92.03	93.93	88.51	90.08	90.08	-3.13%	5,358,534
Jan 21, 2026	86.83	93.61	85.40	92.99	92.99	6.54%	5,700,939
Jan 20, 2026	90.62	94.85	85.50	87.28	87.28	-4.44%	5,628,773
Jan 19, 2026	93.68	95.34	91.00	91.34	91.34	-1.90%	5,315,324
Jan 16, 2026	92.00	95.99	90.00	93.11	93.11	1.90%	7,712,694
Jan 15, 2026	85.25	92.70	85.24	91.37	91.37	5.34%	7,149,327
Jan 14, 2026	85.07	88.73	83.91	86.74	86.74	1.98%	5,549,537
Jan 13, 2026	89.91	90.99	85.06	85.06	85.06	-5.81%	6,829,771
Jan 12, 2026	89.00	91.29	87.60	90.31	90.31	1.07%	6,295,641
Jan 9, 2026	88.01	90.45	86.52	89.35	89.35	0.21%	4,886,733
Jan 8, 2026	90.51	91.55	88.28	89.16	89.16	-1.21%	5,344,580
Jan 7, 2026	88.13	91.88	87.68	90.25	90.25	2.43%	8,060,563
Jan 6, 2026	89.49	90.20	87.09	88.11	87.91	-2.41%	6,267,033
Jan 5, 2026	89.73	91.20	87.88	90.29	90.09	0.16%	5,757,998
Dec 31, 2025	92.64	93.37	89.00	90.15	89.95	-4.52%	7,588,783
Dec 30, 2025	89.15	97.70	88.33	94.42	94.21	5.04%	12,048,680
Dec 29, 2025	94.36	94.36	89.30	89.89	89.69	-5.08%	7,978,309
Dec 26, 2025	96.62	97.23	93.01	94.70	94.49	-2.74%	8,730,594
Dec 25, 2025	96.34	99.20	93.50	97.37	97.15	1.06%	11,386,380
Dec 24, 2025	97.02	104.50	95.30	96.35	96.13	3.60%	17,763,350
Dec 23, 2025	78.40	93.00	78.40	93.00	92.79	20.00%	11,114,710
Dec 22, 2025	75.00	79.19	74.49	77.50	77.32	4.97%	5,328,138
Dec 19, 2025	77.57	77.64	73.49	73.83	73.66	-3.48%	4,803,463
Dec 18, 2025	80.58	81.06	76.19	76.49	76.32	-5.99%	6,568,100
Dec 17, 2025	70.86	81.80	70.86	81.36	81.18	14.46%	8,848,800
Dec 16, 2025	73.31	73.69	69.88	71.08	70.92	-3.57%	2,287,684
Dec 15, 2025	74.30	75.38	73.35	73.71	73.54	-1.68%	1,783,838
Dec 12, 2025	72.88	75.80	72.32	74.97	74.80	3.26%	3,425,992
Dec 11, 2025	75.00	75.37	72.60	72.60	72.44	-2.56%	3,142,082
Dec 10, 2025	75.00	75.00	73.00	74.51	74.34	-1.09%	2,595,339
Dec 9, 2025	73.26	76.50	73.26	75.33	75.16	2.50%	4,871,980
Dec 8, 2025	72.20	74.25	71.50	73.49	73.32	0.59%	4,278,171
Dec 5, 2025	67.35	73.42	67.23	73.06	72.89	9.04%	6,603,635
Dec 4, 2025	66.95	67.88	66.15	67.00	66.85	-0.52%	2,696,004
Dec 3, 2025	67.59	68.96	66.85	67.35	67.20	-0.37%	2,013,808
Dec 2, 2025	69.38	69.77	67.37	67.60	67.45	-3.11%	2,415,008
Dec 1, 2025	68.82	71.44	68.68	69.77	69.61	1.38%	4,403,800
Nov 28, 2025	67.50	70.49	67.50	68.82	68.66	1.53%	3,490,704
Nov 27, 2025	67.40	71.30	67.40	67.78	67.63	0.41%	4,081,707
Nov 26, 2025	67.44	69.41	66.45	67.50	67.35	-0.74%	2,822,306
Nov 25, 2025	66.19	70.40	66.19	68.00	67.85	4.25%	4,423,528
Nov 24, 2025	65.45	66.48	64.55	65.23	65.08	-0.09%	3,092,500
Nov 21, 2025	68.03	68.75	65.29	65.29	65.14	-5.79%	3,530,920
Nov 20, 2025	72.68	72.90	68.00	69.30	69.14	-1.24%	3,488,898
Nov 19, 2025	73.50	74.00	69.72	70.17	70.01	-5.00%	3,757,864
Nov 18, 2025	76.00	76.76	73.01	73.86	73.69	-3.34%	4,808,170
Nov 17, 2025	76.44	79.54	76.15	76.41	76.24	0.37%	4,544,588
Nov 14, 2025	79.24	79.92	75.55	76.13	75.96	-3.79%	4,135,381
Nov 13, 2025	73.42	81.53	72.70	79.13	78.95	10.30%	9,021,594