SHE:300998 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	24.05	24.70	23.64	24.65	24.65	4.27%	2,496,000
Mar 9, 2026	23.79	23.95	23.33	23.64	23.64	-1.46%	2,049,329
Mar 6, 2026	23.56	24.15	23.39	23.99	23.99	2.04%	2,076,100
Mar 5, 2026	23.40	23.78	23.30	23.51	23.51	1.95%	1,766,268
Mar 4, 2026	23.14	23.44	22.75	23.06	23.06	-1.28%	2,618,698
Mar 3, 2026	24.13	24.57	23.20	23.36	23.36	-3.35%	2,608,300
Mar 2, 2026	24.67	24.67	23.63	24.17	24.17	-3.17%	3,346,576
Feb 27, 2026	24.66	25.15	24.65	24.96	24.96	0.85%	2,060,600
Feb 26, 2026	24.40	25.30	24.10	24.75	24.75	1.94%	3,626,200
Feb 25, 2026	24.41	24.69	24.20	24.28	24.28	-0.57%	2,222,500
Feb 24, 2026	24.97	24.97	24.41	24.42	24.42	-1.05%	2,300,300
Feb 13, 2026	24.57	24.91	24.50	24.68	24.68	0.53%	1,787,500
Feb 12, 2026	24.63	24.95	24.38	24.55	24.55	-0.16%	2,605,068
Feb 11, 2026	24.70	24.93	24.43	24.59	24.59	-0.73%	2,385,610
Feb 10, 2026	24.53	25.00	24.38	24.77	24.77	0.81%	2,730,500
Feb 9, 2026	24.04	24.57	23.81	24.57	24.57	3.45%	3,268,600
Feb 6, 2026	23.57	24.00	23.00	23.75	23.75	0.68%	2,077,100
Feb 5, 2026	23.46	23.79	23.34	23.59	23.59	0.30%	1,515,100
Feb 4, 2026	23.69	24.47	23.35	23.52	23.52	-1.13%	2,565,600
Feb 3, 2026	23.65	23.87	23.39	23.79	23.79	1.41%	2,390,400
Feb 2, 2026	22.95	23.96	22.95	23.46	23.46	2.22%	4,530,584
Jan 30, 2026	22.89	23.20	22.52	22.95	22.95	-0.48%	1,505,700
Jan 29, 2026	23.30	23.80	22.63	23.06	23.06	-1.20%	2,737,900
Jan 28, 2026	24.01	24.01	23.23	23.34	23.34	-2.79%	2,578,366
Jan 27, 2026	23.82	24.19	23.20	24.01	24.01	-	2,460,200
Jan 26, 2026	24.44	24.56	23.85	24.01	24.01	-1.76%	2,802,300
Jan 23, 2026	24.48	24.54	24.16	24.44	24.44	-0.20%	1,989,958
Jan 22, 2026	24.64	24.75	24.31	24.49	24.49	-0.45%	2,040,900
Jan 21, 2026	23.78	24.75	23.57	24.60	24.60	3.10%	4,293,301
Jan 20, 2026	23.80	24.10	23.47	23.86	23.86	-0.29%	2,952,600
Jan 19, 2026	23.93	24.15	23.72	23.93	23.93	-0.50%	3,419,504
Jan 16, 2026	24.13	24.21	23.80	24.05	24.05	-0.25%	2,228,304
Jan 15, 2026	23.96	24.25	23.83	24.11	24.11	0.50%	2,877,800
Jan 14, 2026	24.04	24.60	23.47	23.99	23.99	-0.37%	3,946,539
Jan 13, 2026	24.54	24.88	23.85	24.08	24.08	-0.08%	3,383,000
Jan 12, 2026	23.60	24.51	23.26	24.10	24.10	2.99%	4,540,100
Jan 9, 2026	23.47	23.65	23.00	23.40	23.40	-0.30%	3,453,400
Jan 8, 2026	21.99	23.68	21.91	23.47	23.47	6.15%	5,901,401
Jan 7, 2026	21.71	22.39	21.67	22.11	22.11	1.19%	2,178,046
Jan 6, 2026	22.43	22.48	21.82	21.85	21.85	-1.58%	3,005,100
Jan 5, 2026	22.06	22.50	21.68	22.20	22.20	1.32%	1,848,898
Dec 31, 2025	22.37	22.37	21.73	21.91	21.91	-0.95%	1,605,400
Dec 30, 2025	22.54	22.65	22.10	22.12	22.12	-1.56%	2,855,790
Dec 29, 2025	22.40	22.55	21.50	22.47	22.47	1.63%	2,171,400
Dec 26, 2025	22.40	22.60	22.00	22.11	22.11	-0.54%	2,340,100
Dec 25, 2025	21.88	22.74	21.51	22.23	22.23	2.07%	3,012,900
Dec 24, 2025	21.47	21.90	21.21	21.78	21.78	1.44%	1,185,800
Dec 23, 2025	21.86	21.86	21.25	21.47	21.47	-1.69%	1,223,300
Dec 22, 2025	21.89	22.12	21.60	21.84	21.84	1.44%	1,398,900
Dec 19, 2025	21.48	21.65	21.13	21.53	21.53	1.32%	1,141,200