SHE:300579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	24.06	24.24	23.10	23.59	23.59	-1.09%	5,139,706
Sep 29, 2026	23.50	24.18	23.41	23.85	23.85	0.89%	5,608,077
Sep 28, 2026	23.50	23.95	22.86	23.64	23.64	1.76%	5,672,487
Sep 24, 2026	23.90	23.95	23.22	23.23	23.23	-2.68%	3,481,204
Sep 23, 2026	24.02	24.17	23.62	23.87	23.87	-1.32%	4,717,483
Sep 22, 2026	23.66	24.64	23.66	24.19	24.19	1.98%	7,013,171
Sep 21, 2026	23.30	23.82	23.05	23.72	23.72	4.04%	6,484,741
Sep 18, 2026	22.79	23.46	22.53	22.80	22.80	1.06%	5,966,173
Sep 17, 2026	22.67	23.06	22.50	22.56	22.56	-0.62%	5,237,907
Sep 16, 2026	23.00	23.33	22.40	22.70	22.70	-3.98%	9,653,450
Sep 15, 2026	23.25	25.36	23.01	23.64	23.64	2.96%	13,142,758
Sep 14, 2026	22.78	23.91	22.38	22.96	22.96	2.59%	6,314,026
Sep 11, 2026	22.82	23.00	22.20	22.38	22.38	-2.82%	2,853,890
Sep 10, 2026	23.21	23.31	22.92	23.03	23.03	-1.50%	2,197,204
Sep 9, 2026	23.87	23.87	23.11	23.38	23.38	-2.09%	3,190,549
Sep 8, 2026	23.48	24.05	23.41	23.88	23.88	1.66%	4,372,813
Sep 7, 2026	23.92	24.30	23.30	23.49	23.49	-2.13%	5,622,348
Sep 4, 2026	23.84	24.89	23.71	24.00	24.00	2.92%	9,082,910
Sep 3, 2026	23.50	23.90	23.30	23.32	23.32	-1.23%	3,225,774
Sep 2, 2026	23.60	23.84	22.99	23.61	23.61	-0.25%	5,417,317
Sep 1, 2026	23.28	24.00	23.10	23.67	23.67	1.63%	6,922,982
Aug 31, 2026	22.58	23.50	22.57	23.29	23.29	0.74%	6,044,601
Aug 28, 2026	23.33	23.97	23.07	23.12	23.12	-	7,648,155
Aug 27, 2026	22.40	23.43	22.40	23.12	23.12	2.53%	7,670,613
Aug 26, 2026	22.90	23.20	22.31	22.55	22.55	-2.21%	10,748,770
Aug 25, 2026	21.37	24.46	21.27	23.06	23.06	7.31%	15,539,281
Aug 24, 2026	21.58	22.27	21.26	21.49	21.49	-0.78%	3,660,652
Aug 21, 2026	21.26	22.08	21.17	21.66	21.66	2.36%	5,232,820
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