SHE:300993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	14.50	14.71	14.42	14.61	14.61	0.48%	3,509,230
Jan 29, 2026	14.76	14.89	14.42	14.54	14.54	-1.09%	5,438,067
Jan 28, 2026	14.90	14.99	14.69	14.70	14.70	-1.74%	4,706,259
Jan 27, 2026	15.29	15.34	14.70	14.96	14.96	-2.73%	6,244,523
Jan 26, 2026	15.88	15.91	15.27	15.38	15.38	-3.45%	9,121,483
Jan 23, 2026	15.88	15.94	15.71	15.93	15.93	0.31%	7,660,700
Jan 22, 2026	16.20	16.20	15.81	15.88	15.88	-1.18%	8,871,830
Jan 21, 2026	15.85	16.22	15.57	16.07	16.07	1.39%	10,266,060
Jan 20, 2026	15.67	16.14	15.59	15.85	15.85	0.89%	11,962,180
Jan 19, 2026	15.45	15.73	15.33	15.71	15.71	1.42%	7,900,581
Jan 16, 2026	15.29	15.65	15.24	15.49	15.49	1.64%	8,809,125
Jan 15, 2026	15.37	15.41	15.11	15.24	15.24	-0.59%	6,137,591
Jan 14, 2026	15.16	15.55	15.12	15.33	15.33	0.86%	9,327,484
Jan 13, 2026	15.56	15.75	15.15	15.20	15.20	-2.50%	10,186,590
Jan 12, 2026	15.34	15.61	15.32	15.59	15.59	1.43%	9,013,467
Jan 9, 2026	15.47	15.50	15.18	15.37	15.37	-0.07%	9,176,806
Jan 8, 2026	14.90	15.42	14.84	15.38	15.38	3.29%	12,778,910
Jan 7, 2026	15.18	15.26	14.80	14.89	14.89	-1.59%	8,235,751
Jan 6, 2026	14.75	15.25	14.71	15.13	15.13	2.86%	11,522,540
Jan 5, 2026	14.80	14.81	14.61	14.71	14.71	-0.07%	6,418,600
Dec 31, 2025	15.26	15.30	14.71	14.72	14.72	-3.98%	11,552,380
Dec 30, 2025	14.94	15.40	14.53	15.33	15.33	2.00%	15,881,850
Dec 29, 2025	15.25	15.51	14.99	15.03	15.03	-2.08%	15,337,909
Dec 26, 2025	14.87	15.55	14.69	15.35	15.35	3.09%	20,119,850
Dec 25, 2025	14.83	14.99	14.72	14.89	14.89	0.81%	6,183,570
Dec 24, 2025	14.66	14.90	14.61	14.77	14.77	0.41%	4,424,200
Dec 23, 2025	15.03	15.06	14.61	14.71	14.71	-2.52%	6,108,892
Dec 22, 2025	15.13	15.29	15.01	15.09	15.09	-0.33%	5,479,553
Dec 19, 2025	14.68	15.22	14.68	15.14	15.14	3.13%	7,974,100
Dec 18, 2025	14.71	15.09	14.63	14.68	14.68	-1.48%	5,662,677
Dec 17, 2025	15.00	15.30	14.48	14.90	14.90	-1.46%	9,931,100
Dec 16, 2025	14.98	15.43	14.91	15.12	15.12	0.47%	7,421,455
Dec 15, 2025	14.73	15.37	14.71	15.05	15.05	0.87%	5,959,139
Dec 12, 2025	14.88	15.09	14.79	14.92	14.92	-	4,989,446
Dec 11, 2025	15.50	15.64	14.90	14.92	14.92	-4.60%	8,831,122
Dec 10, 2025	15.15	15.65	15.06	15.64	15.64	2.49%	9,974,688
Dec 9, 2025	15.39	15.55	15.18	15.26	15.26	-1.42%	5,300,000
Dec 8, 2025	15.20	15.66	15.15	15.48	15.48	1.84%	8,373,234
Dec 5, 2025	15.00	15.24	14.88	15.20	15.20	0.86%	5,580,634
Dec 4, 2025	14.94	15.17	14.65	15.07	15.07	0.87%	7,287,981
Dec 3, 2025	15.15	15.38	14.78	14.94	14.94	-1.97%	6,960,198
Dec 2, 2025	15.31	15.48	15.15	15.24	15.24	-0.72%	5,967,065
Dec 1, 2025	15.23	15.62	15.13	15.35	15.35	0.72%	6,415,118
Nov 28, 2025	14.86	15.24	14.84	15.24	15.24	2.08%	6,478,702
Nov 27, 2025	15.03	15.21	14.89	14.93	14.93	-1.52%	6,787,517
Nov 26, 2025	15.10	15.50	14.98	15.16	15.16	0.07%	9,968,118
Nov 25, 2025	14.78	15.21	14.74	15.15	15.15	2.50%	5,618,412
Nov 24, 2025	14.59	14.89	14.42	14.78	14.78	1.93%	6,188,252
Nov 21, 2025	15.30	15.37	14.39	14.50	14.50	-6.33%	9,846,793
Nov 20, 2025	15.33	15.73	15.22	15.48	15.48	1.18%	8,719,251