SHE:300990 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	95.03	95.03	81.50	81.95	-	-8.12%	5,828,161
May 28, 2026	86.61	89.58	85.29	89.19	89.19	2.99%	5,253,752
May 27, 2026	92.28	93.80	85.50	86.60	86.60	-6.88%	7,772,921
May 26, 2026	99.32	99.32	91.40	93.00	93.00	-6.37%	7,821,583
May 25, 2026	99.91	101.80	97.68	99.33	99.33	-0.37%	7,424,267
May 22, 2026	95.03	100.85	93.43	99.70	99.70	6.06%	9,984,625
May 21, 2026	103.00	104.99	93.15	94.00	94.00	-9.62%	10,834,320
May 20, 2026	91.50	107.30	90.42	104.00	104.00	12.76%	13,725,570
May 19, 2026	91.52	92.49	87.59	92.23	92.23	1.91%	5,963,987
May 18, 2026	89.40	92.15	88.50	90.50	90.50	0.31%	3,631,710
May 15, 2026	91.32	92.90	88.71	90.22	90.22	-1.14%	4,814,021
May 14, 2026	95.00	95.30	91.26	91.26	91.26	-3.22%	4,271,915
May 13, 2026	91.03	95.09	90.30	94.30	94.30	2.22%	5,038,227
May 12, 2026	92.50	92.99	90.14	92.25	92.25	-0.19%	4,799,881
May 11, 2026	89.00	93.80	87.08	92.43	92.43	4.86%	9,610,304
May 8, 2026	87.00	89.20	85.75	88.15	88.15	0.17%	4,448,157
May 7, 2026	86.04	88.98	85.06	88.30	88.00	2.85%	5,273,602
May 6, 2026	81.91	87.33	81.50	85.85	85.56	6.79%	7,249,728
Apr 30, 2026	83.44	83.60	79.98	80.39	80.12	-3.84%	5,738,867
Apr 29, 2026	83.00	84.47	81.68	83.60	83.32	0.44%	3,540,529
Apr 28, 2026	86.03	86.39	82.70	83.23	82.95	-4.25%	4,100,901
Apr 27, 2026	83.64	88.38	83.00	86.92	86.62	3.93%	5,812,019
Apr 24, 2026	87.00	87.48	83.10	83.63	83.35	-5.67%	7,307,758
Apr 23, 2026	91.57	91.97	87.62	88.66	88.36	-3.17%	4,656,273
Apr 22, 2026	87.77	93.20	86.30	91.56	91.25	3.48%	7,549,241
Apr 21, 2026	88.01	90.00	87.80	88.48	88.18	-4.39%	5,955,681
Apr 20, 2026	88.58	94.81	88.11	92.54	92.23	5.43%	8,502,260
Apr 17, 2026	85.20	90.00	83.91	87.77	87.47	2.37%	6,488,759
Apr 16, 2026	84.73	87.00	84.11	85.74	85.45	1.65%	4,612,136
Apr 15, 2026	89.82	89.82	84.04	84.35	84.06	-7.22%	8,026,269
Apr 14, 2026	88.39	91.73	87.56	90.91	90.60	3.26%	5,312,487
Apr 13, 2026	85.19	90.22	85.19	88.04	87.74	2.65%	4,376,080
Apr 10, 2026	83.93	88.70	83.00	85.77	85.48	4.24%	5,213,349
Apr 9, 2026	80.01	83.92	80.00	82.28	82.00	0.92%	3,614,815
Apr 8, 2026	78.49	81.85	78.00	81.53	81.25	7.18%	4,341,944
Apr 7, 2026	76.40	77.99	75.52	76.07	75.81	0.29%	1,835,531
Apr 3, 2026	77.01	77.80	75.68	75.85	75.59	-1.25%	2,203,550
Apr 2, 2026	79.80	79.80	76.20	76.81	76.55	-3.99%	2,618,711
Apr 1, 2026	80.70	81.45	78.98	80.00	79.73	1.42%	2,508,661
Mar 31, 2026	80.96	82.38	78.48	78.88	78.61	-1.89%	2,557,900
Mar 30, 2026	76.64	81.20	76.50	80.40	80.13	3.14%	2,837,800
Mar 27, 2026	76.65	79.50	76.05	77.95	77.69	0.09%	2,234,702
Mar 26, 2026	81.30	81.45	77.62	77.88	77.62	-4.57%	3,004,865
Mar 25, 2026	81.58	83.20	80.25	81.61	81.33	2.01%	2,713,669
Mar 24, 2026	80.00	80.06	77.01	80.00	79.73	2.16%	2,545,653
Mar 23, 2026	81.23	82.49	77.69	78.31	78.04	-6.77%	4,213,462
Mar 20, 2026	85.79	87.77	83.98	84.00	83.71	-1.44%	4,474,395
Mar 19, 2026	83.58	90.00	83.38	85.23	84.94	-0.30%	5,071,902
Mar 18, 2026	82.91	85.92	82.30	85.49	85.20	3.56%	3,697,369
Mar 17, 2026	89.38	89.38	82.00	82.55	82.27	-7.64%	5,182,610