SHE:300579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	30.33	31.17	30.32	30.72	30.72	0.33%	3,092,325
Feb 5, 2026	30.87	31.04	30.61	30.62	30.62	-1.38%	2,364,800
Feb 4, 2026	30.68	31.13	30.42	31.05	31.05	0.88%	3,484,982
Feb 3, 2026	30.39	30.83	30.35	30.78	30.78	2.19%	2,948,745
Feb 2, 2026	30.70	31.04	30.09	30.12	30.12	-1.89%	3,219,109
Jan 30, 2026	31.14	31.50	30.53	30.70	30.70	-1.63%	3,631,284
Jan 29, 2026	31.55	32.45	31.05	31.21	31.21	-2.04%	6,165,037
Jan 28, 2026	31.77	32.65	31.51	31.86	31.86	-0.06%	5,748,044
Jan 27, 2026	31.08	32.24	30.28	31.88	31.88	2.21%	6,906,817
Jan 26, 2026	32.15	32.26	30.65	31.19	31.19	-3.47%	8,208,113
Jan 23, 2026	31.94	32.40	31.70	32.31	32.31	1.51%	4,555,886
Jan 22, 2026	31.86	32.30	31.60	31.83	31.83	0.70%	3,908,541
Jan 21, 2026	32.20	32.49	31.55	31.61	31.61	-2.41%	5,572,239
Jan 20, 2026	33.15	33.47	31.90	32.39	32.39	-1.28%	6,378,754
Jan 19, 2026	32.34	33.07	32.10	32.81	32.81	0.71%	5,348,600
Jan 16, 2026	33.29	33.66	32.11	32.58	32.58	-3.12%	7,534,772
Jan 15, 2026	34.30	34.79	33.33	33.63	33.63	-2.80%	9,835,387
Jan 14, 2026	33.36	35.86	33.26	34.60	34.60	3.75%	17,768,930
Jan 13, 2026	36.00	36.06	33.32	33.35	33.35	-4.22%	14,143,790
Jan 12, 2026	33.20	35.08	33.16	34.82	34.82	5.10%	17,971,410
Jan 9, 2026	32.30	33.26	32.25	33.13	33.13	1.69%	9,802,555
Jan 8, 2026	32.06	32.96	31.98	32.58	32.58	1.65%	7,781,305
Jan 7, 2026	32.82	32.82	32.00	32.05	32.05	-2.94%	9,617,831
Jan 6, 2026	32.61	33.38	32.50	33.02	33.02	0.58%	11,640,090
Jan 5, 2026	33.55	33.63	32.40	32.83	32.83	-2.32%	13,561,080
Dec 31, 2025	33.00	34.50	32.66	33.61	33.61	-3.94%	22,422,050
Dec 30, 2025	30.36	35.75	30.36	34.99	34.99	17.46%	32,320,530
Dec 29, 2025	29.46	30.18	29.06	29.79	29.79	1.26%	5,275,050
Dec 26, 2025	29.21	29.61	28.91	29.42	29.42	0.14%	3,882,100
Dec 25, 2025	28.61	29.89	28.42	29.38	29.38	3.71%	6,154,068
Dec 24, 2025	28.10	28.53	28.02	28.33	28.33	0.64%	2,460,817
Dec 23, 2025	29.10	29.10	28.00	28.15	28.15	-2.29%	3,252,108
Dec 22, 2025	28.75	29.20	28.74	28.81	28.81	0.24%	2,598,799
Dec 19, 2025	29.12	29.19	28.70	28.74	28.74	-1.14%	3,031,915
Dec 18, 2025	28.53	29.29	28.44	29.07	29.07	1.43%	3,334,765
Dec 17, 2025	28.35	28.71	27.80	28.66	28.66	0.74%	3,140,478
Dec 16, 2025	28.10	28.88	27.70	28.45	28.45	0.71%	3,839,412
Dec 15, 2025	28.21	28.65	27.81	28.25	28.25	-0.21%	2,409,913
Dec 12, 2025	28.47	28.65	28.28	28.31	28.31	-0.56%	2,175,500
Dec 11, 2025	28.95	28.95	28.43	28.47	28.47	-1.49%	2,062,718
Dec 10, 2025	29.11	29.15	28.73	28.90	28.90	-0.72%	2,141,531
Dec 9, 2025	29.74	29.80	29.01	29.11	29.11	-2.12%	2,293,869
Dec 8, 2025	29.56	30.06	29.21	29.74	29.74	1.26%	3,042,100
Dec 5, 2025	29.02	29.48	28.61	29.37	29.37	0.96%	2,577,938
Dec 4, 2025	29.33	29.44	28.90	29.09	29.09	-0.72%	2,052,450
Dec 3, 2025	30.16	30.16	29.22	29.30	29.30	-2.56%	3,052,857
Dec 2, 2025	30.37	30.37	29.95	30.07	30.07	-1.05%	1,960,289
Dec 1, 2025	31.14	31.14	30.20	30.39	30.39	-3.22%	4,362,500
Nov 28, 2025	29.95	31.50	29.93	31.40	31.40	4.67%	4,237,877
Nov 27, 2025	30.30	30.44	29.90	30.00	30.00	-0.99%	3,183,418