SHE:300579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	20.81	21.35	20.55	21.16	21.16	2.67%	3,682,986
Aug 19, 2026	21.30	21.47	20.54	20.61	20.61	-4.58%	3,700,448
Aug 18, 2026	21.70	21.80	21.17	21.60	21.60	-0.96%	3,375,850
Aug 17, 2026	21.85	21.96	21.45	21.81	21.81	-0.32%	2,549,125
Aug 14, 2026	22.16	22.50	21.66	21.88	21.88	-0.91%	2,793,550
Aug 13, 2026	22.61	22.90	22.08	22.08	22.08	-1.74%	2,927,951
Aug 12, 2026	22.58	22.82	22.39	22.47	22.47	-0.18%	2,628,850
Aug 11, 2026	22.88	22.88	22.21	22.51	22.51	0.27%	2,907,894
Aug 10, 2026	22.61	22.76	22.20	22.45	22.45	-0.04%	2,792,694
Aug 7, 2026	23.00	23.00	21.85	22.46	22.46	-2.22%	4,726,500
Aug 6, 2026	22.48	23.56	22.42	22.97	22.97	1.23%	5,354,300
Aug 5, 2026	22.80	23.19	22.60	22.69	22.69	-0.53%	4,157,800
Aug 4, 2026	22.75	23.27	22.26	22.81	22.81	1.38%	5,594,626
Aug 3, 2026	22.17	22.74	21.99	22.50	22.50	1.53%	4,369,100
Jul 31, 2026	21.80	22.62	21.80	22.16	22.16	2.03%	5,667,946
Jul 30, 2026	21.40	22.15	21.40	21.72	21.72	0.42%	4,559,500
Jul 29, 2026	21.68	21.96	21.10	21.63	21.63	0.79%	5,478,650
Jul 28, 2026	20.48	21.63	20.31	21.46	21.46	4.38%	6,495,651
Jul 27, 2026	19.72	20.59	19.67	20.56	20.56	2.85%	2,736,633
Jul 24, 2026	20.31	20.63	19.95	19.99	19.99	-3.66%	3,035,232
Jul 23, 2026	20.65	20.87	20.43	20.75	20.75	-0.05%	3,095,387
Jul 22, 2026	21.08	21.20	20.46	20.76	20.76	-2.26%	5,082,832
Jul 21, 2026	20.46	21.54	20.30	21.24	21.24	3.66%	6,706,657
Jul 20, 2026	20.31	21.27	20.05	20.49	20.49	0.49%	5,268,119
Jul 17, 2026	21.25	21.51	20.30	20.39	20.39	-4.05%	4,525,300
Jul 16, 2026	20.32	21.57	20.32	21.25	21.25	2.81%	4,651,714
Jul 15, 2026	20.43	20.95	20.19	20.67	20.67	1.17%	3,567,012
Jul 14, 2026	20.73	20.94	19.98	20.43	20.43	-1.16%	3,921,400
Jul 13, 2026	21.04	21.38	20.47	20.67	20.67	-1.10%	4,720,138
Jul 10, 2026	20.71	21.50	20.30	20.90	20.90	0.72%	5,361,477
Jul 9, 2026	20.27	20.95	20.01	20.75	20.75	1.92%	5,491,688
Jul 8, 2026	19.59	20.66	19.45	20.36	20.36	4.20%	5,660,550
Jul 7, 2026	20.02	20.21	19.38	19.54	19.54	-2.45%	3,160,900
Jul 6, 2026	20.43	20.54	19.94	20.03	20.03	-2.01%	3,238,800
Jul 3, 2026	20.67	20.90	20.29	20.44	20.44	-0.10%	3,044,625
Jul 2, 2026	21.25	21.67	20.36	20.46	20.46	-2.94%	4,252,090
Jul 1, 2026	20.70	21.62	20.48	21.08	21.08	1.84%	4,276,050
Jun 30, 2026	20.48	20.92	20.10	20.70	20.70	1.82%	3,494,200
Jun 29, 2026	20.70	20.99	20.07	20.33	20.33	-1.88%	4,050,408
Jun 26, 2026	21.45	21.62	20.52	20.72	20.72	-4.21%	4,551,925
Jun 25, 2026	22.11	22.45	21.50	21.63	21.63	-2.83%	4,834,874
Jun 24, 2026	23.42	23.48	21.71	22.26	22.26	-5.32%	7,424,638
Jun 23, 2026	22.54	24.47	22.40	23.51	23.51	3.89%	8,413,294
Jun 22, 2026	22.45	22.64	21.39	22.63	22.63	-	6,280,999
Jun 18, 2026	22.15	23.22	21.78	22.63	22.63	2.82%	6,707,903
Jun 17, 2026	21.63	22.08	21.54	22.01	22.01	0.87%	3,690,542
Jun 16, 2026	21.81	21.95	21.41	21.82	21.82	-0.27%	2,832,283
Jun 15, 2026	21.69	22.29	21.64	21.88	21.88	1.77%	2,867,052
Jun 12, 2026	21.13	21.88	20.96	21.50	21.50	3.07%	3,613,263
Jun 11, 2026	21.35	21.45	20.60	20.86	20.86	-3.11%	3,466,699