SHE:300679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	41.21	41.46	39.66	40.17	40.17	-1.81%	9,673,779
Sep 29, 2026	40.60	41.70	40.50	40.91	40.91	-0.24%	9,919,226
Sep 28, 2026	44.42	44.60	40.50	41.01	41.01	-8.30%	17,398,228
Sep 24, 2026	45.77	46.30	44.70	44.72	44.72	-3.25%	18,778,011
Sep 23, 2026	45.33	46.97	45.32	46.22	46.22	1.96%	18,123,630
Sep 22, 2026	47.80	47.90	45.11	45.33	45.33	-1.69%	19,770,935
Sep 21, 2026	45.57	46.64	45.40	46.11	46.11	1.59%	17,145,365
Sep 18, 2026	45.04	45.98	43.80	45.39	45.39	2.58%	19,999,143
Sep 17, 2026	44.40	45.38	43.93	44.25	44.25	-0.83%	14,994,926
Sep 16, 2026	42.93	44.98	42.54	44.62	44.62	4.30%	20,521,064
Sep 15, 2026	43.64	43.93	42.60	42.78	42.78	-3.50%	14,032,611
Sep 14, 2026	41.87	44.66	40.88	44.33	44.33	4.68%	18,049,573
Sep 11, 2026	42.00	42.80	40.34	42.35	42.35	-0.96%	16,784,506
Sep 10, 2026	43.14	43.51	42.38	42.76	42.76	-1.66%	11,216,723
Sep 9, 2026	44.37	45.15	43.25	43.48	43.48	-0.16%	11,868,423
Sep 8, 2026	44.50	45.02	43.34	43.55	43.55	-2.62%	13,610,705
Sep 7, 2026	43.66	45.46	42.90	44.72	44.72	4.00%	20,838,093
Sep 4, 2026	46.39	47.07	42.59	43.00	43.00	-4.66%	23,016,239
Sep 3, 2026	46.53	46.88	44.60	45.10	45.10	-2.61%	18,104,973
Sep 2, 2026	46.50	46.88	45.40	46.31	46.31	-2.55%	16,834,574
Sep 1, 2026	49.87	49.89	47.00	47.52	47.52	-4.71%	20,779,486
Aug 31, 2026	49.00	50.66	48.88	49.87	49.87	-0.84%	22,412,885
Aug 28, 2026	52.62	54.16	50.16	50.29	50.29	-4.39%	27,149,660
Aug 27, 2026	50.68	53.75	49.46	52.60	52.60	4.82%	31,895,243
Aug 26, 2026	52.36	52.75	47.90	50.18	50.18	-2.18%	28,451,213
Aug 25, 2026	48.78	52.72	48.78	51.30	51.30	2.19%	28,270,033
Aug 24, 2026	51.45	51.60	48.30	50.20	50.20	-2.43%	27,261,087
Aug 21, 2026	50.09	53.38	49.08	51.45	51.45	1.98%	32,351,892
Aug 20, 2026	49.96	52.49	49.00	50.45	50.45	3.00%	32,265,146
Aug 19, 2026	53.80	54.30	48.50	48.98	48.98	-11.51%	42,582,720
Aug 18, 2026	53.02	55.39	52.90	55.35	55.35	8.17%	51,204,702
Aug 17, 2026	43.40	51.17	43.40	51.17	51.17	20.00%	37,237,182
Aug 14, 2026	42.78	43.40	42.20	42.64	42.64	1.45%	12,725,933
Aug 13, 2026	43.39	44.35	42.03	42.03	42.03	-2.73%	17,685,146
Aug 12, 2026	40.95	44.14	40.91	43.21	43.21	4.60%	19,604,750
Aug 11, 2026	40.37	42.10	40.05	41.31	41.31	1.08%	14,989,964
Aug 10, 2026	42.30	42.88	40.14	40.87	40.87	-3.13%	17,367,333
Aug 7, 2026	40.86	42.85	39.89	42.19	42.19	3.66%	18,912,916
Aug 6, 2026	40.03	41.68	39.58	40.70	40.70	-0.46%	15,039,986
Aug 5, 2026	38.10	41.67	37.50	40.89	40.89	5.28%	21,031,863
Aug 4, 2026	37.20	39.12	37.15	38.84	38.84	4.97%	15,144,005
Aug 3, 2026	36.31	37.17	36.00	37.00	37.00	1.31%	13,233,148
Jul 31, 2026	38.00	38.47	36.47	36.52	36.52	3.90%	18,880,154
Jul 30, 2026	37.43	37.65	34.58	35.15	35.15	-6.27%	21,321,166
Jul 29, 2026	39.19	39.65	36.67	37.50	37.50	-4.29%	21,374,398
Jul 28, 2026	41.35	41.58	38.74	39.18	39.18	-7.02%	15,060,853
Jul 27, 2026	40.00	43.03	39.98	42.14	42.14	5.72%	20,904,918
Jul 24, 2026	40.29	40.86	38.60	39.86	39.86	-2.14%	15,975,803
Jul 23, 2026	41.35	43.26	40.43	40.73	40.73	-0.71%	17,475,947
Jul 22, 2026	42.03	43.34	40.58	41.02	41.02	-3.23%	17,483,603