SHE:300993 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.56	14.56	13.96	14.02	-	-0.21%	3,504,071
Feb 26, 2026	14.48	14.48	14.01	14.05	14.05	-2.70%	6,321,086
Feb 25, 2026	14.56	14.63	14.36	14.44	14.44	-0.62%	4,424,832
Feb 24, 2026	14.46	14.56	14.42	14.53	14.53	0.90%	2,929,559
Feb 13, 2026	14.56	14.71	14.36	14.40	14.40	-0.62%	2,942,709
Feb 12, 2026	14.75	14.75	14.44	14.49	14.49	-1.29%	3,064,340
Feb 11, 2026	14.80	14.80	14.66	14.68	14.68	-0.74%	2,499,236
Feb 10, 2026	14.96	14.96	14.79	14.79	14.79	-0.87%	2,728,637
Feb 9, 2026	14.81	14.96	14.75	14.92	14.92	0.88%	3,652,408
Feb 6, 2026	14.53	14.96	14.40	14.79	14.79	1.72%	4,495,300
Feb 5, 2026	14.68	14.77	14.53	14.54	14.54	-0.95%	3,043,364
Feb 4, 2026	14.61	14.75	14.53	14.68	14.68	0.07%	3,224,538
Feb 3, 2026	14.38	14.69	14.38	14.67	14.67	2.02%	3,082,770
Feb 2, 2026	14.52	14.74	14.33	14.38	14.38	-1.57%	4,175,951
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