SHE:300991 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	41.10	41.99	40.69	41.79	41.79	1.63%	2,472,580
Jan 22, 2026	41.66	41.98	40.52	41.12	41.12	-1.01%	1,793,500
Jan 21, 2026	40.42	41.57	40.05	41.54	41.54	2.64%	2,329,463
Jan 20, 2026	40.39	40.98	40.02	40.47	40.47	0.10%	2,379,065
Jan 19, 2026	41.53	41.92	40.39	40.43	40.43	-2.63%	3,108,895
Jan 16, 2026	41.86	42.00	41.25	41.52	41.52	0.14%	2,026,060
Jan 15, 2026	41.51	42.28	40.85	41.46	41.46	-1.19%	2,389,100
Jan 14, 2026	42.64	43.33	41.30	41.96	41.96	-1.43%	3,961,680
Jan 13, 2026	43.92	45.00	42.30	42.57	42.57	-1.64%	5,095,791
Jan 12, 2026	43.30	45.12	42.38	43.28	43.28	1.81%	6,365,540
Jan 9, 2026	41.07	43.32	40.78	42.51	42.51	2.98%	4,777,283
Jan 8, 2026	41.16	41.96	41.00	41.28	41.28	-0.82%	2,737,763
Jan 7, 2026	41.48	42.01	40.79	41.62	41.62	1.24%	3,034,628
Jan 6, 2026	42.01	42.12	40.72	41.11	41.11	-2.63%	3,909,107
Jan 5, 2026	42.39	42.48	41.31	42.22	42.22	0.09%	3,741,780
Dec 31, 2025	40.30	43.03	39.56	42.18	42.18	4.77%	6,286,699
Dec 30, 2025	40.08	41.60	39.79	40.26	40.26	0.50%	3,901,619
Dec 29, 2025	41.75	41.97	39.86	40.06	40.06	-3.07%	4,529,270
Dec 26, 2025	39.33	44.90	39.31	41.33	41.33	4.90%	9,620,143
Dec 25, 2025	38.93	39.81	38.84	39.40	39.40	1.55%	2,243,171
Dec 24, 2025	38.96	38.96	38.59	38.80	38.80	-0.28%	975,609
Dec 23, 2025	39.16	39.17	38.65	38.91	38.91	-0.61%	1,183,600
Dec 22, 2025	38.57	39.28	38.12	39.15	39.15	2.14%	1,851,962
Dec 19, 2025	38.30	38.88	38.27	38.33	38.33	0.50%	1,084,174
Dec 18, 2025	38.82	39.38	38.10	38.14	38.14	-2.05%	1,279,800
Dec 17, 2025	39.00	39.27	37.85	38.94	38.94	1.12%	1,488,700
Dec 16, 2025	39.10	39.49	38.38	38.51	38.51	-1.58%	1,522,017
Dec 15, 2025	38.31	39.81	38.31	39.13	39.13	0.77%	2,386,237
Dec 12, 2025	39.00	40.30	38.56	38.83	38.83	-0.74%	3,088,040
Dec 11, 2025	39.13	39.52	38.75	39.12	39.12	-0.03%	2,013,000
Dec 10, 2025	39.10	39.32	38.71	39.13	39.13	-0.53%	1,519,720
Dec 9, 2025	39.53	39.68	39.01	39.34	39.34	-0.76%	1,433,752
Dec 8, 2025	39.17	39.83	38.55	39.64	39.64	1.72%	2,148,258
Dec 5, 2025	38.40	39.20	37.88	38.97	38.97	1.48%	1,576,694
Dec 4, 2025	38.40	38.83	37.65	38.40	38.40	-0.05%	1,073,747
Dec 3, 2025	38.00	39.26	37.99	38.42	38.42	0.71%	1,650,180
Dec 2, 2025	39.55	39.60	37.87	38.15	38.15	-2.95%	2,251,026
Dec 1, 2025	38.72	39.81	38.38	39.31	39.31	1.89%	2,197,300
Nov 28, 2025	38.12	38.62	37.82	38.58	38.58	1.21%	1,232,567
Nov 27, 2025	37.02	38.45	37.01	38.12	38.12	2.58%	2,116,520
Nov 26, 2025	37.30	37.72	36.60	37.16	37.16	-0.80%	1,785,572
Nov 25, 2025	37.76	38.46	37.28	37.46	37.46	-0.79%	2,104,600
Nov 24, 2025	36.40	38.62	36.27	37.76	37.76	5.47%	3,872,408
Nov 21, 2025	36.50	36.87	35.20	35.80	35.80	-3.14%	1,736,400
Nov 20, 2025	37.30	37.90	36.80	36.96	36.96	0.05%	1,347,481
Nov 19, 2025	37.15	37.47	36.28	36.94	36.94	-0.27%	1,660,487
Nov 18, 2025	38.43	38.69	36.89	37.04	37.04	-3.59%	2,062,539
Nov 17, 2025	39.89	40.12	38.20	38.42	38.42	-3.69%	2,548,800
Nov 14, 2025	38.64	40.49	38.12	39.89	39.89	3.88%	4,414,750
Nov 13, 2025	37.99	38.90	37.82	38.40	38.40	0.73%	1,696,935