SHE:300998 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 18, 2025	20.77	21.45	20.70	21.25	21.25	2.16%	1,734,000
Dec 17, 2025	20.72	20.96	19.98	20.80	20.80	0.39%	1,923,200
Dec 16, 2025	21.74	21.82	20.69	20.72	20.72	-4.38%	2,129,015
Dec 15, 2025	22.00	22.25	21.43	21.67	21.67	-1.37%	1,483,800
Dec 12, 2025	21.88	22.28	21.80	21.97	21.97	-0.32%	2,055,700
Dec 11, 2025	22.57	22.62	22.00	22.04	22.04	-2.30%	1,645,000
Dec 10, 2025	22.83	22.97	22.48	22.56	22.56	-0.84%	1,268,200
Dec 9, 2025	22.86	23.00	22.43	22.75	22.75	0.98%	1,923,168
Dec 8, 2025	22.61	22.75	22.05	22.53	22.53	0.18%	1,780,200
Dec 5, 2025	22.51	22.69	22.22	22.49	22.49	0.18%	933,500
Dec 4, 2025	22.35	22.74	22.10	22.45	22.45	0.72%	1,385,600
Dec 3, 2025	22.43	22.60	22.02	22.29	22.29	-0.13%	1,387,169
Dec 2, 2025	22.33	22.63	22.08	22.32	22.32	-0.13%	1,316,300
Dec 1, 2025	22.72	22.84	22.17	22.35	22.35	-0.80%	1,343,800
Nov 28, 2025	22.34	22.62	21.85	22.53	22.53	1.44%	1,564,550
Nov 27, 2025	21.91	22.49	21.81	22.21	22.21	1.18%	1,842,900
Nov 26, 2025	21.68	22.05	21.52	21.95	21.95	0.92%	2,274,418
Nov 25, 2025	22.15	22.15	21.67	21.75	21.75	-0.91%	2,171,800
Nov 24, 2025	21.93	22.13	21.67	21.95	21.95	0.09%	1,762,900
Nov 21, 2025	22.28	22.59	21.68	21.93	21.93	-2.23%	1,592,600
Nov 20, 2025	23.13	23.24	22.30	22.43	22.43	-3.53%	2,953,905
Nov 19, 2025	23.58	24.14	22.81	23.25	23.25	2.56%	4,227,405
Nov 18, 2025	23.00	23.00	22.47	22.67	22.67	-1.43%	1,564,631