SHE:300479 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	20.78	20.78	19.76	19.85	-	-1.73%	5,204,261
Jan 29, 2026	20.25	20.85	19.88	20.20	20.20	-0.74%	9,237,555
Jan 28, 2026	20.86	21.07	20.33	20.35	20.35	-3.10%	7,932,094
Jan 27, 2026	20.58	21.00	19.94	21.00	21.00	1.40%	11,680,120
Jan 26, 2026	21.35	21.37	20.40	20.71	20.71	-3.13%	12,338,650
Jan 23, 2026	20.78	21.39	20.62	21.38	21.38	2.99%	13,629,580
Jan 22, 2026	21.01	21.17	20.63	20.76	20.76	-0.95%	11,781,850
Jan 21, 2026	21.36	21.58	20.85	20.96	20.96	-2.56%	15,942,853
Jan 20, 2026	21.35	22.19	21.24	21.51	21.51	0.75%	23,175,930
Jan 19, 2026	20.95	22.26	20.61	21.35	21.35	2.40%	27,168,100
Jan 16, 2026	22.31	22.65	20.85	20.85	20.85	-9.94%	42,266,990
Jan 15, 2026	20.54	24.79	20.38	23.15	23.15	12.05%	57,323,290
Jan 14, 2026	20.21	20.88	20.16	20.66	20.66	3.40%	15,294,310
Jan 13, 2026	20.40	20.56	19.92	19.98	19.98	-1.72%	9,134,711
Jan 12, 2026	19.80	20.47	19.60	20.33	20.33	4.15%	12,304,700
Jan 9, 2026	19.25	19.53	19.19	19.52	19.52	1.51%	5,880,600
Jan 8, 2026	18.91	19.25	18.90	19.23	19.23	1.42%	4,548,800
Jan 7, 2026	19.24	19.24	18.91	18.96	18.96	-1.66%	5,293,600
Jan 6, 2026	19.10	19.34	19.08	19.28	19.28	0.10%	4,905,000
Jan 5, 2026	19.20	19.26	18.90	19.26	19.26	0.73%	4,553,700
Dec 31, 2025	18.92	19.33	18.92	19.12	19.12	1.11%	4,767,212
Dec 30, 2025	18.76	19.13	18.71	18.91	18.91	0.42%	4,008,202
Dec 29, 2025	18.83	18.94	18.66	18.83	18.83	0.11%	3,414,300
Dec 26, 2025	18.83	18.94	18.62	18.81	18.81	-0.32%	3,483,904
Dec 25, 2025	18.97	19.02	18.73	18.87	18.87	-0.94%	3,242,691
Dec 24, 2025	18.68	19.17	18.60	19.05	19.05	4.38%	6,409,441
Dec 23, 2025	18.59	18.64	18.22	18.25	18.25	-1.99%	2,273,900
Dec 22, 2025	18.60	18.75	18.56	18.62	18.62	0.11%	1,791,700
Dec 19, 2025	18.57	18.67	18.48	18.60	18.60	0.22%	1,793,189
Dec 18, 2025	18.32	18.66	18.25	18.56	18.56	0.49%	2,638,365
Dec 17, 2025	18.35	18.50	18.08	18.47	18.47	0.33%	3,024,832
Dec 16, 2025	18.38	18.48	18.05	18.41	18.41	0.55%	2,623,200
Dec 15, 2025	18.28	18.46	18.06	18.31	18.31	-0.38%	2,212,290
Dec 12, 2025	18.44	18.65	18.30	18.38	18.38	-0.16%	2,256,702
Dec 11, 2025	18.83	18.88	18.41	18.41	18.41	-2.23%	2,714,700
Dec 10, 2025	19.00	19.00	18.67	18.83	18.83	-1.00%	2,108,920
Dec 9, 2025	19.18	19.28	19.01	19.02	19.02	-0.94%	2,245,800
Dec 8, 2025	19.17	19.38	19.17	19.20	19.20	0.21%	2,914,512
Dec 5, 2025	18.91	19.25	18.69	19.16	19.16	1.22%	2,932,801
Dec 4, 2025	19.26	19.36	18.80	18.93	18.93	-1.71%	3,919,900
Dec 3, 2025	19.84	19.88	19.24	19.26	19.26	-2.97%	4,342,469
Dec 2, 2025	20.04	20.04	19.66	19.85	19.85	-1.15%	3,048,400
Dec 1, 2025	19.95	20.10	19.85	20.08	20.08	-0.10%	3,824,900
Nov 28, 2025	19.72	20.10	19.72	20.10	20.10	1.31%	3,722,205
Nov 27, 2025	20.15	20.15	19.82	19.84	19.84	-0.80%	3,855,700
Nov 26, 2025	20.22	20.54	19.94	20.00	20.00	-1.43%	5,807,684
Nov 25, 2025	20.18	20.59	20.15	20.29	20.29	1.05%	8,369,132
Nov 24, 2025	19.79	20.13	19.60	20.08	20.08	1.72%	6,470,328
Nov 21, 2025	19.66	20.05	19.33	19.74	19.74	-0.65%	6,065,243
Nov 20, 2025	19.95	20.15	19.46	19.87	19.87	-0.20%	5,286,799