SHE:300579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	28.36	28.50	26.97	27.24	27.24	-5.68%	5,217,700
Mar 20, 2026	30.75	31.22	28.81	28.88	28.88	-6.23%	7,346,679
Mar 19, 2026	29.39	31.67	29.22	30.80	30.80	3.91%	10,540,070
Mar 18, 2026	29.37	29.78	29.18	29.64	29.64	1.23%	2,512,573
Mar 17, 2026	29.94	29.94	29.25	29.28	29.28	-1.81%	2,964,151
Mar 16, 2026	29.16	30.03	29.15	29.82	29.82	2.65%	3,754,350
Mar 13, 2026	30.00	30.00	29.00	29.05	29.05	-4.00%	3,836,250
Mar 12, 2026	30.20	30.70	29.93	30.26	30.26	0.60%	3,651,744
Mar 11, 2026	30.51	31.21	30.07	30.08	30.08	-0.33%	4,860,550
Mar 10, 2026	30.25	31.27	29.88	30.18	30.18	0.17%	4,578,850
Mar 9, 2026	29.60	30.18	29.06	30.13	30.13	1.01%	3,869,350
Mar 6, 2026	29.78	30.30	29.58	29.83	29.83	-0.57%	3,344,477
Mar 5, 2026	29.18	30.39	28.93	30.00	30.00	5.19%	6,566,616
Mar 4, 2026	28.72	29.10	28.20	28.52	28.52	-1.28%	4,107,086
Mar 3, 2026	30.20	30.36	28.82	28.89	28.89	-3.99%	5,549,175
Mar 2, 2026	31.34	31.49	29.69	30.09	30.09	-6.29%	8,684,811
Feb 27, 2026	31.51	32.33	31.50	32.11	32.11	1.94%	3,902,981
Feb 26, 2026	32.05	32.44	31.49	31.50	31.50	-1.32%	4,080,694
Feb 25, 2026	31.91	32.26	31.69	31.92	31.92	-0.09%	4,262,659
Feb 24, 2026	33.23	33.34	31.81	31.95	31.95	-4.17%	6,735,525
Feb 13, 2026	32.59	34.12	32.59	33.34	33.34	2.33%	8,645,423
Feb 12, 2026	32.79	33.20	32.46	32.58	32.58	-1.24%	4,540,350
Feb 11, 2026	32.64	33.25	32.64	32.99	32.99	0.89%	6,181,648
Feb 10, 2026	31.62	33.51	31.56	32.70	32.70	3.58%	8,439,213
Feb 9, 2026	31.05	31.69	30.95	31.57	31.57	2.77%	3,671,526
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