SHE:300879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	25.19	25.30	24.94	25.03	25.03	0.52%	2,125,021
Feb 26, 2026	25.27	25.35	24.84	24.90	24.90	-1.46%	2,661,105
Feb 25, 2026	25.10	25.31	25.00	25.27	25.27	0.80%	2,117,277
Feb 24, 2026	25.32	25.39	24.90	25.07	25.07	0.48%	1,966,056
Feb 13, 2026	25.02	25.29	24.87	24.95	24.95	-0.20%	1,895,000
Feb 12, 2026	25.32	25.36	24.89	25.00	25.00	-0.95%	2,453,000
Feb 11, 2026	25.13	25.52	25.10	25.24	25.24	0.24%	2,553,998
Feb 10, 2026	25.53	25.59	25.14	25.18	25.18	-0.87%	4,248,967
Feb 9, 2026	25.50	25.59	25.25	25.40	25.40	0.43%	2,561,300
Feb 6, 2026	24.83	25.43	24.56	25.29	25.29	2.22%	4,075,405
Feb 5, 2026	24.71	25.36	24.64	24.74	24.74	-0.44%	4,149,624
Feb 4, 2026	25.00	26.23	24.63	24.85	24.85	-0.52%	6,392,762
Feb 3, 2026	25.64	25.91	24.60	24.98	24.98	-1.30%	6,728,694
Feb 2, 2026	26.00	26.59	25.16	25.31	25.31	-9.96%	6,663,742
Jan 30, 2026	28.01	28.19	27.66	28.11	28.11	0.57%	2,039,500
Jan 29, 2026	28.19	28.54	27.76	27.95	27.95	-1.34%	2,878,605
Jan 28, 2026	28.91	29.04	28.20	28.33	28.33	-2.04%	3,425,484
Jan 27, 2026	29.60	29.62	28.04	28.92	28.92	-2.33%	4,538,521
Jan 26, 2026	30.61	30.98	29.43	29.61	29.61	-3.17%	5,147,688
Jan 23, 2026	30.14	30.65	30.14	30.58	30.58	1.29%	3,679,356
Jan 22, 2026	30.50	30.64	30.11	30.19	30.19	-0.72%	2,819,351
Jan 21, 2026	29.76	30.80	29.63	30.41	30.41	1.37%	3,827,451
Jan 20, 2026	30.50	31.10	29.81	30.00	30.00	-1.51%	4,560,511
Jan 19, 2026	30.13	30.59	29.86	30.46	30.46	1.03%	3,336,574
Jan 16, 2026	30.29	30.39	29.73	30.15	30.15	0.67%	3,919,949
Jan 15, 2026	30.40	30.52	29.64	29.95	29.95	-1.51%	4,316,029
Jan 14, 2026	30.62	31.24	30.28	30.41	30.41	-1.01%	7,410,401
Jan 13, 2026	30.52	31.32	30.15	30.72	30.72	0.66%	7,802,583
Jan 12, 2026	29.85	30.52	29.85	30.52	30.52	2.31%	5,932,693
Jan 9, 2026	29.42	30.00	29.42	29.83	29.83	1.05%	3,774,330
Jan 8, 2026	29.18	29.74	29.18	29.52	29.52	0.54%	3,116,053
Jan 7, 2026	29.96	29.96	29.27	29.36	29.36	-2.04%	4,164,898
Jan 6, 2026	29.81	30.16	29.71	29.97	29.97	0.40%	4,027,075
Jan 5, 2026	29.60	29.94	29.30	29.85	29.85	-	4,447,557
Dec 31, 2025	30.56	30.80	29.70	29.85	29.85	-2.23%	5,589,265
Dec 30, 2025	29.12	31.21	28.92	30.53	30.53	4.73%	9,449,324
Dec 29, 2025	28.96	29.30	28.81	29.15	29.15	0.31%	2,529,400
Dec 26, 2025	29.60	29.69	29.00	29.06	29.06	-1.62%	3,909,500
Dec 25, 2025	29.36	29.69	28.92	29.54	29.54	1.69%	3,571,700
Dec 24, 2025	28.70	29.17	28.58	29.05	29.05	0.66%	2,348,666
Dec 23, 2025	28.73	29.29	28.39	28.86	28.86	0.24%	3,148,193
Dec 22, 2025	28.57	29.19	28.35	28.79	28.79	0.98%	2,692,453
Dec 19, 2025	28.12	28.76	28.12	28.51	28.51	1.35%	2,325,247
Dec 18, 2025	28.40	28.88	28.12	28.13	28.13	-1.44%	2,545,060
Dec 17, 2025	29.09	29.40	28.00	28.54	28.54	-3.09%	4,923,860
Dec 16, 2025	29.22	30.22	28.99	29.45	29.45	0.99%	6,171,732
Dec 15, 2025	28.77	29.50	28.43	29.16	29.16	1.57%	4,046,720
Dec 12, 2025	28.61	29.44	28.43	28.71	28.71	0.45%	2,911,935
Dec 11, 2025	29.60	29.60	28.51	28.58	28.58	-3.09%	4,211,866
Dec 10, 2025	28.43	29.78	28.34	29.49	29.49	3.47%	7,436,045