SHE:300679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	42.05	42.89	41.50	42.68	42.68	0.78%	7,517,085
Jan 29, 2026	43.26	44.26	42.32	42.35	42.35	-2.46%	10,162,730
Jan 28, 2026	44.61	44.80	43.29	43.42	43.42	-3.43%	11,973,180
Jan 27, 2026	44.55	45.73	43.45	44.96	44.96	4.03%	21,385,762
Jan 26, 2026	45.48	45.48	42.92	43.22	43.22	-4.82%	17,320,252
Jan 23, 2026	44.94	45.41	44.78	45.41	45.41	1.09%	9,432,226
Jan 22, 2026	45.34	45.75	44.71	44.92	44.92	-0.84%	8,564,908
Jan 21, 2026	45.05	45.55	44.62	45.30	45.30	0.29%	6,911,722
Jan 20, 2026	45.99	46.15	44.61	45.17	45.17	-1.38%	12,071,980
Jan 19, 2026	49.59	49.59	45.58	45.80	45.80	-7.64%	25,480,470
Jan 16, 2026	49.94	50.85	48.97	49.59	49.59	0.28%	10,126,906
Jan 15, 2026	49.14	49.86	48.45	49.45	49.45	0.53%	7,599,539
Jan 14, 2026	49.29	50.15	48.60	49.19	49.19	0.18%	10,015,420
Jan 13, 2026	50.87	50.92	49.00	49.10	49.10	-3.31%	9,656,272
Jan 12, 2026	50.96	51.20	49.85	50.78	50.78	-0.39%	9,110,773
Jan 9, 2026	50.30	51.35	50.06	50.98	50.98	1.25%	6,782,420
Jan 8, 2026	50.42	50.87	49.80	50.35	50.35	-0.59%	6,458,772
Jan 7, 2026	51.51	51.90	50.48	50.65	50.65	-1.21%	9,032,767
Jan 6, 2026	49.80	51.95	49.65	51.27	51.27	2.95%	12,681,615
Jan 5, 2026	48.69	49.95	48.31	49.80	49.80	2.30%	7,766,254
Dec 31, 2025	50.02	50.24	48.28	48.68	48.68	-3.07%	7,570,516
Dec 30, 2025	48.59	50.68	48.50	50.22	50.22	2.78%	8,848,041
Dec 29, 2025	48.57	49.10	48.02	48.86	48.86	-0.18%	5,865,764
Dec 26, 2025	49.05	49.93	48.66	48.95	48.95	-0.37%	5,072,006
Dec 25, 2025	49.82	49.82	48.95	49.13	49.13	-1.38%	5,257,100
Dec 24, 2025	49.19	49.96	49.16	49.82	49.82	1.36%	5,770,636
Dec 23, 2025	50.38	50.66	48.80	49.15	49.15	-3.11%	8,739,324
Dec 22, 2025	49.98	50.88	49.55	50.73	50.73	2.48%	10,556,760
Dec 19, 2025	47.80	50.26	47.75	49.50	49.50	3.56%	11,250,100
Dec 18, 2025	48.52	48.99	47.78	47.80	47.80	-2.01%	5,639,065
Dec 17, 2025	47.17	49.50	47.02	48.78	48.78	3.19%	11,586,040
Dec 16, 2025	47.46	48.48	46.23	47.27	47.27	2.83%	8,734,176
Dec 15, 2025	47.50	47.50	45.90	45.97	45.97	-3.30%	5,373,016
Dec 12, 2025	47.22	48.05	46.69	47.54	47.54	0.38%	4,879,664
Dec 11, 2025	47.70	48.50	47.24	47.36	47.36	-0.75%	4,868,700
Dec 10, 2025	47.76	47.98	46.65	47.72	47.72	0.65%	5,040,013
Dec 9, 2025	47.28	47.67	46.92	47.41	47.41	0.23%	4,379,934
Dec 8, 2025	47.00	47.50	46.82	47.30	47.30	0.57%	3,846,865
Dec 5, 2025	46.30	47.09	45.82	47.03	47.03	1.58%	3,185,808
Dec 4, 2025	46.56	47.16	46.01	46.30	46.30	-0.67%	2,538,000
Dec 3, 2025	46.97	47.35	46.35	46.61	46.61	-0.36%	3,070,631
Dec 2, 2025	47.51	47.80	46.75	46.78	46.78	-1.76%	3,663,173
Dec 1, 2025	47.18	48.00	46.86	47.62	47.62	0.93%	5,466,989
Nov 28, 2025	46.90	47.89	46.71	47.18	47.18	0.70%	3,590,358
Nov 27, 2025	46.26	47.41	46.26	46.85	46.85	1.28%	4,350,256
Nov 26, 2025	46.66	47.64	46.12	46.26	46.26	-0.86%	4,852,184
Nov 25, 2025	46.44	47.74	46.44	46.66	46.66	0.52%	4,162,917
Nov 24, 2025	45.08	47.22	44.90	46.42	46.42	3.16%	5,947,204
Nov 21, 2025	45.81	46.35	44.92	45.00	45.00	-2.26%	4,513,101
Nov 20, 2025	47.10	47.37	45.90	46.04	46.04	-1.73%	4,299,500