SHE:300990 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	92.09	94.50	90.61	91.00	91.00	-1.02%	4,690,060
Mar 5, 2026	90.11	95.98	88.74	91.94	91.94	3.98%	6,434,940
Mar 4, 2026	87.31	90.85	86.52	88.42	88.42	-0.08%	3,611,457
Mar 3, 2026	95.20	95.27	88.22	88.49	88.49	-7.48%	5,599,593
Mar 2, 2026	91.32	97.70	91.24	95.64	95.64	2.19%	6,871,642
Feb 27, 2026	92.02	94.13	90.56	93.59	93.59	-1.33%	4,760,816
Feb 26, 2026	88.32	96.43	87.10	94.85	94.85	6.14%	8,539,145
Feb 25, 2026	89.91	92.12	87.00	89.36	89.36	0.74%	4,781,621
Feb 24, 2026	87.87	90.68	86.70	88.70	88.70	2.31%	4,848,098
Feb 13, 2026	86.05	89.49	86.05	86.70	86.70	-1.25%	3,934,189
Feb 12, 2026	84.33	89.88	84.33	87.80	87.80	7.09%	6,250,525
Feb 11, 2026	83.19	84.45	81.46	81.99	81.99	-1.41%	1,534,792
Feb 10, 2026	83.00	85.21	82.46	83.16	83.16	0.27%	1,982,689
Feb 9, 2026	83.42	84.00	82.38	82.94	82.94	1.89%	1,820,487
Feb 6, 2026	80.50	83.50	80.00	81.40	81.40	0.31%	1,923,607
Feb 5, 2026	84.03	85.42	81.00	81.15	81.15	-5.10%	2,659,602
Feb 4, 2026	86.34	87.21	83.00	85.51	85.51	-2.22%	2,790,923
Feb 3, 2026	83.10	87.94	82.20	87.45	87.45	5.54%	3,893,136
Feb 2, 2026	84.00	85.45	82.83	82.86	82.86	-2.30%	1,764,729
Jan 30, 2026	81.50	86.46	81.30	84.81	84.81	1.70%	3,081,157
Jan 29, 2026	87.00	87.00	82.75	83.39	83.39	-5.99%	3,908,012
Jan 28, 2026	86.95	90.00	84.65	88.70	88.70	2.78%	4,121,578
Jan 27, 2026	86.12	86.86	81.81	86.30	86.30	-0.95%	3,613,142
Jan 26, 2026	88.10	89.48	85.78	87.13	87.13	-1.59%	2,948,296
Jan 23, 2026	90.06	90.06	87.70	88.54	88.54	-1.71%	3,971,111
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