SHE:300990 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	76.65	79.50	76.05	77.95	77.95	0.09%	2,234,702
Mar 26, 2026	81.30	81.45	77.62	77.88	77.88	-4.57%	3,004,865
Mar 25, 2026	81.58	83.20	80.25	81.61	81.61	2.01%	2,713,669
Mar 24, 2026	80.00	80.06	77.01	80.00	80.00	2.16%	2,545,653
Mar 23, 2026	81.23	82.49	77.69	78.31	78.31	-6.77%	4,213,462
Mar 20, 2026	85.79	87.77	83.98	84.00	84.00	-1.44%	4,474,395
Mar 19, 2026	83.58	90.00	83.38	85.23	85.23	-0.30%	5,071,902
Mar 18, 2026	82.91	85.92	82.30	85.49	85.49	3.56%	3,697,369
Mar 17, 2026	89.38	89.38	82.00	82.55	82.55	-7.64%	5,182,610
Mar 16, 2026	88.07	90.00	83.27	89.38	89.38	1.45%	3,849,829
Mar 13, 2026	89.50	90.60	87.51	88.10	88.10	-2.98%	2,970,429
Mar 12, 2026	94.00	94.57	88.49	90.81	90.81	-3.16%	5,324,601
Mar 11, 2026	91.62	95.00	90.60	93.77	93.77	3.36%	6,415,685
Mar 10, 2026	88.89	91.62	88.22	90.72	90.72	5.54%	5,233,186
Mar 9, 2026	89.51	89.91	82.06	85.96	85.96	-5.54%	5,704,168
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