SHE:300679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	52.25	57.75	52.25	53.05	-	-3.56%	13,715,488
May 26, 2026	53.10	55.30	51.87	55.01	55.01	3.56%	23,091,660
May 25, 2026	54.00	55.96	52.10	53.12	53.12	-1.26%	22,770,950
May 22, 2026	52.25	54.29	51.11	53.80	53.80	5.59%	24,310,950
May 21, 2026	54.60	55.23	50.80	50.95	50.95	-6.68%	30,496,710
May 20, 2026	55.80	56.10	53.08	54.60	54.60	-3.16%	28,696,370
May 19, 2026	55.00	57.24	52.60	56.38	56.38	1.81%	27,877,580
May 18, 2026	53.92	56.00	52.40	55.38	55.38	1.30%	27,888,150
May 15, 2026	54.00	55.87	52.52	54.67	54.67	1.71%	28,211,740
May 14, 2026	52.68	55.81	51.70	53.75	53.75	1.19%	30,176,560
May 13, 2026	52.55	56.79	52.00	53.12	53.12	-1.96%	33,771,040
May 12, 2026	51.21	55.00	50.42	54.18	54.18	4.39%	27,790,140
May 11, 2026	50.93	53.95	50.88	51.90	51.90	2.77%	30,342,490
May 8, 2026	50.00	51.47	49.15	50.50	50.50	-0.02%	24,724,980
May 7, 2026	46.00	51.30	46.00	50.51	50.51	11.80%	42,870,730
May 6, 2026	45.05	46.59	44.35	45.18	45.18	0.40%	26,797,470
Apr 30, 2026	45.00	45.97	44.12	45.00	45.00	-0.51%	21,109,160
Apr 29, 2026	45.92	46.81	44.73	45.23	45.23	-1.50%	27,406,080
Apr 28, 2026	44.00	46.90	43.46	45.92	45.92	4.01%	37,003,580
Apr 27, 2026	44.28	45.19	43.00	44.15	44.15	-0.25%	22,726,680
Apr 24, 2026	42.18	46.06	42.17	44.26	44.26	4.41%	31,370,500
Apr 23, 2026	44.03	44.19	42.10	42.39	42.39	-3.66%	21,311,820
Apr 22, 2026	43.00	44.80	42.72	44.00	44.00	1.10%	22,469,530
Apr 21, 2026	43.00	43.98	42.02	43.52	43.52	0.83%	20,501,850
Apr 20, 2026	42.78	44.66	42.55	43.16	43.16	0.05%	18,990,570
Apr 17, 2026	43.88	44.25	42.72	43.14	43.14	-0.21%	21,162,650
Apr 16, 2026	41.37	43.89	40.41	43.23	43.23	5.52%	27,888,550
Apr 15, 2026	42.10	42.51	40.83	40.97	40.97	-2.50%	18,676,860
Apr 14, 2026	42.27	43.96	41.63	42.02	42.02	-0.57%	26,626,010
Apr 13, 2026	42.48	42.80	41.30	42.26	42.26	-1.31%	23,833,540
Apr 10, 2026	43.98	44.35	42.15	42.82	42.82	-2.84%	43,124,100
Apr 9, 2026	41.00	45.00	40.97	44.07	44.07	9.74%	65,762,700
Apr 8, 2026	34.13	40.16	33.86	40.16	40.16	19.99%	46,854,760
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%	13,743,980
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