SHE:300679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	55.51	70.00	55.51	69.63	-	5.01%	11,662,448
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
Jun 12, 2026	55.51	57.25	53.65	54.00	54.00	-0.63%	21,931,430
Jun 11, 2026	56.00	57.81	53.51	54.34	54.34	-4.78%	21,701,220
Jun 10, 2026	58.06	59.20	56.00	57.07	57.07	-4.23%	18,000,230
Jun 9, 2026	58.66	60.10	56.26	59.59	59.59	3.91%	24,096,493
Jun 8, 2026	56.68	60.37	55.83	57.35	57.35	-3.01%	26,127,544
Jun 5, 2026	57.00	62.50	56.48	59.13	59.13	1.93%	28,686,620
Jun 4, 2026	58.90	59.77	57.16	58.01	58.01	-3.32%	21,552,850
Jun 3, 2026	59.21	61.90	58.31	60.00	60.00	3.08%	36,051,820
Jun 2, 2026	53.69	59.20	51.92	58.21	58.21	8.18%	32,453,760
Jun 1, 2026	55.97	56.88	52.58	53.81	53.81	-3.86%	23,410,290
May 29, 2026	59.11	59.92	55.68	56.21	55.97	-3.42%	24,005,870
May 28, 2026	52.82	59.16	52.12	58.20	57.95	10.12%	35,733,330
May 27, 2026	55.38	57.75	52.58	52.85	52.63	-3.93%	21,095,250
May 26, 2026	53.10	55.30	51.87	55.01	54.78	3.56%	23,091,660
May 25, 2026	54.00	55.96	52.10	53.12	52.89	-1.26%	22,770,950
May 22, 2026	52.25	54.29	51.11	53.80	53.57	5.59%	24,310,950
May 21, 2026	54.60	55.23	50.80	50.95	50.73	-6.68%	30,496,710
May 20, 2026	55.80	56.10	53.08	54.60	54.37	-3.16%	28,696,370
May 19, 2026	55.00	57.24	52.60	56.38	56.14	1.81%	27,877,580
May 18, 2026	53.92	56.00	52.40	55.38	55.15	1.30%	27,888,150
May 15, 2026	54.00	55.87	52.52	54.67	54.44	1.71%	28,211,740
May 14, 2026	52.68	55.81	51.70	53.75	53.52	1.19%	30,176,560
May 13, 2026	52.55	56.79	52.00	53.12	52.89	-1.96%	33,771,040
May 12, 2026	51.21	55.00	50.42	54.18	53.95	4.39%	27,790,140
May 11, 2026	50.93	53.95	50.88	51.90	51.68	2.77%	30,342,490
May 8, 2026	50.00	51.47	49.15	50.50	50.29	-0.02%	24,724,980
May 7, 2026	46.00	51.30	46.00	50.51	50.30	11.80%	42,870,730
May 6, 2026	45.05	46.59	44.35	45.18	44.99	0.40%	26,797,470
Apr 30, 2026	45.00	45.97	44.12	45.00	44.81	-0.51%	21,109,160
Apr 29, 2026	45.92	46.81	44.73	45.23	45.04	-1.50%	27,406,080
Apr 28, 2026	44.00	46.90	43.46	45.92	45.73	4.01%	37,003,580
Apr 27, 2026	44.28	45.19	43.00	44.15	43.96	-0.25%	22,726,680
Apr 24, 2026	42.18	46.06	42.17	44.26	44.07	4.41%	31,370,500
Apr 23, 2026	44.03	44.19	42.10	42.39	42.21	-3.66%	21,311,820
Apr 22, 2026	43.00	44.80	42.72	44.00	43.81	1.10%	22,469,530
Apr 21, 2026	43.00	43.98	42.02	43.52	43.34	0.83%	20,501,850
Apr 20, 2026	42.78	44.66	42.55	43.16	42.98	0.05%	18,990,570
Apr 17, 2026	43.88	44.25	42.72	43.14	42.96	-0.21%	21,162,650
Apr 16, 2026	41.37	43.89	40.41	43.23	43.05	5.52%	27,888,550
Apr 15, 2026	42.10	42.51	40.83	40.97	40.80	-2.50%	18,676,860
Apr 14, 2026	42.27	43.96	41.63	42.02	41.84	-0.57%	26,626,010
Apr 13, 2026	42.48	42.80	41.30	42.26	42.08	-1.31%	23,833,540
Apr 10, 2026	43.98	44.35	42.15	42.82	42.64	-2.84%	43,124,100
Apr 9, 2026	41.00	45.00	40.97	44.07	43.88	9.74%	65,762,700
Apr 8, 2026	34.13	40.16	33.86	40.16	39.99	19.99%	46,854,760
Apr 7, 2026	33.76	34.23	33.33	33.47	33.33	-0.89%	6,470,490