SHE:300579 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	26.54	26.86	26.38	26.53	26.53	-0.26%	2,883,991
Apr 29, 2026	25.88	27.13	25.81	26.60	26.60	2.23%	3,162,080
Apr 28, 2026	26.80	26.99	25.89	26.02	26.02	-3.49%	3,225,350
Apr 27, 2026	26.94	27.15	26.42	26.96	26.96	0.11%	2,925,719
Apr 24, 2026	26.76	27.21	26.28	26.93	26.93	0.22%	3,841,850
Apr 23, 2026	26.63	27.60	26.51	26.87	26.87	0.79%	5,042,537
Apr 22, 2026	26.37	26.74	26.21	26.66	26.66	0.95%	2,317,234
Apr 21, 2026	26.86	26.97	26.27	26.41	26.41	-2.00%	2,794,959
Apr 20, 2026	26.94	27.25	26.85	26.95	26.95	-	2,393,238
Apr 17, 2026	27.31	27.42	26.87	26.95	26.95	-1.93%	2,900,520
Apr 16, 2026	26.69	27.65	26.68	27.48	27.48	3.00%	4,493,776
Apr 15, 2026	27.16	27.21	26.64	26.68	26.68	-0.85%	3,349,118
Apr 14, 2026	26.97	27.15	26.61	26.91	26.91	0.90%	2,261,771
Apr 13, 2026	26.50	26.94	26.40	26.67	26.67	-0.63%	2,804,074
Apr 10, 2026	26.53	27.10	26.41	26.84	26.84	2.13%	4,664,096
Apr 9, 2026	27.00	27.00	26.00	26.28	26.28	-3.52%	3,933,100
Apr 8, 2026	26.74	27.27	26.71	27.24	27.24	3.93%	3,374,215
Apr 7, 2026	25.96	26.47	25.96	26.21	26.21	1.20%	1,833,284
Apr 3, 2026	26.63	26.79	25.80	25.90	25.90	-1.56%	2,057,332
Apr 2, 2026	27.32	27.38	26.12	26.31	26.31	-4.33%	2,999,801
Apr 1, 2026	27.50	27.78	27.35	27.50	27.50	1.93%	2,495,552
Mar 31, 2026	28.17	28.23	26.90	26.98	26.98	-4.50%	4,119,116
Mar 30, 2026	27.10	28.33	27.04	28.25	28.25	1.00%	3,519,816
Mar 27, 2026	27.75	28.31	27.40	27.97	27.97	-0.11%	3,160,900
Mar 26, 2026	28.31	29.35	27.86	28.00	28.00	-1.51%	5,126,786
Mar 25, 2026	28.06	28.90	28.06	28.43	28.43	1.35%	3,439,750
Mar 24, 2026	27.76	28.06	27.11	28.05	28.05	2.97%	4,083,801
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