SHE:300679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 19, 2025	47.58	47.77	46.41	46.85	46.85	-1.58%	3,302,673
Nov 18, 2025	47.38	47.86	46.92	47.60	47.60	0.42%	3,366,066
Nov 17, 2025	47.51	47.96	46.86	47.40	47.40	-1.06%	3,975,077
Nov 14, 2025	48.20	48.64	47.88	47.91	47.91	-1.70%	2,942,100
Nov 13, 2025	47.93	48.88	47.58	48.74	48.74	1.69%	4,211,953
Nov 12, 2025	47.75	48.81	47.39	47.93	47.93	0.44%	4,756,236
Nov 11, 2025	48.98	49.11	47.31	47.72	47.72	-2.15%	6,776,951
Nov 10, 2025	49.50	49.85	48.50	48.77	48.77	-1.83%	5,623,587
Nov 7, 2025	49.82	50.47	49.48	49.68	49.68	-1.09%	3,792,411
Nov 6, 2025	50.20	50.89	49.21	50.23	50.23	0.46%	5,929,127
Nov 5, 2025	48.78	50.60	48.28	50.00	50.00	1.09%	6,131,028
Nov 4, 2025	51.05	51.35	48.80	49.46	49.46	-3.19%	6,885,520
Nov 3, 2025	50.40	51.13	49.60	51.09	51.09	1.41%	5,543,445
Oct 31, 2025	51.00	51.84	50.16	50.38	50.38	-1.24%	5,915,179
Oct 30, 2025	52.91	52.97	50.90	51.01	51.01	-3.59%	7,147,901
Oct 29, 2025	52.19	53.17	52.11	52.91	52.91	1.07%	6,190,848
Oct 28, 2025	51.80	52.99	51.21	52.35	52.35	0.38%	8,093,666
Oct 27, 2025	51.80	53.00	51.58	52.15	52.15	1.58%	8,618,200