SHE:300679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	34.13	38.34	33.86	38.24	-	14.25%	17,767,814
Apr 7, 2026	33.76	34.23	33.33	33.47	33.47	-0.89%	6,470,490
Apr 3, 2026	34.12	34.14	33.70	33.77	33.77	-0.56%	4,102,733
Apr 2, 2026	34.13	34.62	33.78	33.96	33.96	-0.50%	7,091,625
Apr 1, 2026	34.43	34.43	33.94	34.13	34.13	1.07%	5,479,600
Mar 31, 2026	34.05	34.75	33.74	33.77	33.77	-0.53%	6,826,280
Mar 30, 2026	33.76	34.08	33.32	33.95	33.95	-0.44%	5,853,323
Mar 27, 2026	33.68	34.50	33.68	34.10	34.10	-0.15%	5,047,363
Mar 26, 2026	34.62	35.12	34.05	34.15	34.15	-1.01%	6,397,737
Mar 25, 2026	33.70	34.97	33.70	34.50	34.50	2.37%	8,229,975
Mar 24, 2026	33.10	33.70	32.47	33.70	33.70	3.15%	7,766,938
Mar 23, 2026	33.53	33.92	32.24	32.67	32.67	-4.50%	13,743,983
Mar 20, 2026	35.59	35.84	34.15	34.21	34.21	-3.06%	8,691,772
Mar 19, 2026	36.03	36.03	35.04	35.29	35.29	-3.39%	9,812,208
Mar 18, 2026	37.50	37.56	36.21	36.53	36.53	-1.85%	11,057,630
Mar 17, 2026	37.70	38.20	37.15	37.22	37.22	-0.83%	5,797,923
Mar 16, 2026	37.34	37.88	36.91	37.53	37.53	0.24%	6,387,185
Mar 13, 2026	38.70	38.88	37.21	37.44	37.44	-3.51%	8,784,879
Mar 12, 2026	38.40	40.04	38.38	38.80	38.80	0.47%	10,647,695
Mar 11, 2026	37.88	38.85	37.80	38.62	38.62	1.85%	9,007,123
Mar 10, 2026	37.83	38.64	37.69	37.92	37.92	1.77%	7,866,947
Mar 9, 2026	38.16	38.16	36.45	37.26	37.26	-2.77%	8,509,927
Mar 6, 2026	37.40	38.67	37.20	38.32	38.32	0.71%	6,591,540
Mar 5, 2026	39.05	39.14	37.80	38.05	38.05	-0.31%	7,571,544
Mar 4, 2026	38.57	39.38	38.08	38.17	38.17	-1.65%	9,447,116
Mar 3, 2026	42.13	42.23	38.60	38.81	38.81	-7.44%	16,079,416
Mar 2, 2026	42.80	43.14	41.67	41.93	41.93	-3.39%	9,711,151
Feb 27, 2026	43.08	43.55	42.68	43.40	43.40	0.14%	6,508,774
Feb 26, 2026	43.18	43.64	42.91	43.34	43.34	0.35%	8,741,618
Feb 25, 2026	42.85	43.44	42.66	43.19	43.19	0.91%	7,285,282
Feb 24, 2026	42.20	43.20	41.93	42.80	42.80	2.88%	8,201,450
Feb 13, 2026	42.01	42.62	41.60	41.60	41.60	-1.09%	5,574,600
Feb 12, 2026	42.02	42.20	41.59	42.06	42.06	0.48%	4,991,543
Feb 11, 2026	42.20	42.72	41.76	41.86	41.86	-0.76%	6,281,313
Feb 10, 2026	42.90	43.09	42.12	42.18	42.18	0.55%	6,276,697
Feb 9, 2026	42.24	42.29	41.84	41.95	41.95	0.41%	5,514,353
Feb 6, 2026	41.46	42.29	40.92	41.78	41.78	0.12%	7,244,140
Feb 5, 2026	41.59	42.09	41.13	41.73	41.73	0.41%	7,175,438
Feb 4, 2026	41.71	41.75	41.09	41.56	41.56	-0.88%	6,766,507
Feb 3, 2026	41.26	42.12	40.94	41.93	41.93	2.59%	8,402,512
Feb 2, 2026	42.32	42.64	40.83	40.87	40.87	-4.24%	8,544,587
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