SHE:300679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	37.83	38.88	37.80	38.05	-	-1.93%	3,900,399
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
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