SHE:300679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	51.45	51.60	48.30	50.20	50.20	-2.43%	27,268,887
Aug 21, 2026	50.09	53.38	49.08	51.45	51.45	1.98%	32,352,092
Aug 20, 2026	49.96	52.49	49.00	50.45	50.45	3.00%	32,267,746
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%	37,237,180
Aug 14, 2026	42.78	43.40	42.20	42.64	42.64	1.45%	12,726,433
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%	19,609,850
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%	17,367,330
Aug 7, 2026	40.86	42.85	39.89	42.19	42.19	3.66%	18,916,916
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%	15,144,000
Aug 3, 2026	36.31	37.17	36.00	37.00	37.00	1.31%	13,233,748
Jul 31, 2026	38.00	38.47	36.47	36.52	36.52	3.90%	18,881,654
Jul 30, 2026	37.43	37.65	34.58	35.15	35.15	-6.27%	21,321,160
Jul 29, 2026	39.19	39.65	36.67	37.50	37.50	-4.29%	21,376,398
Jul 28, 2026	41.35	41.58	38.74	39.18	39.18	-7.02%	15,061,153
Jul 27, 2026	40.00	43.03	39.98	42.14	42.14	5.72%	20,904,910
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%	17,477,147
Jul 22, 2026	42.03	43.34	40.58	41.02	41.02	-3.23%	17,483,803
Jul 21, 2026	39.15	42.40	35.30	42.39	42.39	9.20%	25,108,764
Jul 20, 2026	45.25	46.13	37.31	38.82	38.82	-11.25%	29,953,623
Jul 17, 2026	48.30	49.03	43.00	43.74	43.74	-10.63%	20,203,140
Jul 16, 2026	49.70	51.65	48.30	48.94	48.94	-2.12%	12,693,904
Jul 15, 2026	52.96	53.56	49.60	50.00	50.00	-3.75%	14,752,647
Jul 14, 2026	50.80	53.23	48.32	51.95	51.95	3.73%	17,988,918
Jul 13, 2026	56.45	57.55	49.61	50.08	50.08	-11.94%	21,091,040
Jul 10, 2026	59.50	61.66	56.70	56.87	56.87	-4.02%	19,118,092
Jul 9, 2026	56.20	59.42	52.00	59.25	59.25	8.54%	24,835,238
Jul 8, 2026	58.20	58.46	53.65	54.59	54.59	-4.33%	17,993,764
Jul 7, 2026	62.00	62.50	56.73	57.06	57.06	-9.21%	25,538,372
Jul 6, 2026	65.20	65.65	61.10	62.85	62.85	-2.56%	35,987,680
Jul 3, 2026	62.00	65.09	59.81	64.50	64.50	6.40%	32,610,381
Jul 2, 2026	58.17	65.98	57.51	60.62	60.62	-0.05%	34,446,896
Jul 1, 2026	59.99	62.98	58.00	60.65	60.65	1.10%	23,692,012
Jun 30, 2026	56.10	60.50	54.93	59.99	59.99	7.03%	25,692,666
Jun 29, 2026	64.16	64.50	54.80	56.05	56.05	-11.86%	36,516,206
Jun 26, 2026	66.00	66.84	63.00	63.59	63.59	-4.89%	20,065,657
Jun 25, 2026	68.44	68.70	65.00	66.86	66.86	-1.23%	22,352,717
Jun 24, 2026	68.00	68.50	64.03	67.69	67.69	-1.44%	28,870,957
Jun 23, 2026	67.39	70.89	66.00	68.68	68.68	0.18%	24,939,032
Jun 22, 2026	72.51	73.50	66.90	68.56	68.56	-5.03%	34,101,496
Jun 18, 2026	66.25	74.20	66.00	72.19	72.19	8.87%	41,062,330
Jun 17, 2026	62.74	69.13	62.50	66.31	66.31	3.79%	35,124,560
Jun 16, 2026	62.46	66.28	61.92	63.89	63.89	4.36%	29,617,210
Jun 15, 2026	54.50	61.38	53.36	61.22	61.22	13.37%	32,303,010