SHE:300879 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	18.27	18.33	17.77	17.87	17.87	-2.51%	2,841,812
Jun 16, 2026	18.12	18.51	17.82	18.33	18.33	0.44%	3,903,900
Jun 15, 2026	18.01	18.45	18.00	18.25	18.25	1.39%	2,557,600
Jun 12, 2026	18.18	18.39	17.79	18.00	18.00	0.50%	3,195,012
Jun 11, 2026	17.98	18.34	17.70	17.91	17.91	-2.08%	2,542,600
Jun 10, 2026	19.04	19.33	18.01	18.29	18.29	-2.51%	4,369,902
Jun 9, 2026	18.71	18.81	18.22	18.76	18.76	1.41%	2,543,954
Jun 8, 2026	18.25	18.89	17.93	18.50	18.50	-1.86%	3,042,800
Jun 5, 2026	18.74	19.25	18.21	18.85	18.85	0.59%	3,766,424
Jun 4, 2026	18.96	19.07	18.50	18.74	18.74	-1.26%	2,247,112
Jun 3, 2026	19.15	19.61	18.86	18.98	18.98	-0.73%	2,779,920
Jun 2, 2026	19.43	19.50	18.50	19.12	19.12	-0.93%	3,692,400
Jun 1, 2026	18.80	19.60	18.70	19.30	19.30	3.10%	3,368,023
May 29, 2026	19.45	19.59	18.70	18.72	18.72	-3.90%	3,660,862
May 28, 2026	20.09	20.25	19.02	19.48	19.48	-3.56%	4,644,984
May 27, 2026	19.46	21.23	19.17	20.20	20.20	3.70%	8,896,356
May 26, 2026	19.70	20.18	19.16	19.48	19.48	-1.22%	3,782,323
May 25, 2026	20.70	20.81	19.45	19.72	19.72	-4.36%	4,974,718
May 22, 2026	21.08	21.48	20.60	20.62	20.62	-1.62%	2,945,223
May 21, 2026	21.92	22.18	20.96	20.96	20.96	-4.77%	4,278,928
May 20, 2026	22.47	22.58	21.74	22.01	22.01	-2.78%	3,548,889
May 19, 2026	22.66	23.22	22.34	22.64	22.64	-0.13%	2,629,200
May 18, 2026	22.68	22.90	22.12	22.67	22.67	-0.26%	2,970,126
May 15, 2026	22.50	23.36	22.20	22.73	22.73	1.11%	4,355,136
May 14, 2026	23.58	23.58	22.48	22.48	22.48	-4.26%	3,705,100
May 13, 2026	23.42	23.64	22.92	23.48	23.48	0.09%	3,515,206
May 12, 2026	24.54	24.79	23.46	23.46	23.46	-4.40%	4,438,850
May 11, 2026	24.90	25.10	24.37	24.54	24.54	-1.33%	3,848,800
May 8, 2026	24.25	25.03	24.04	24.87	24.87	2.98%	4,817,298
May 7, 2026	23.76	24.48	23.75	24.15	24.15	1.73%	3,694,862
May 6, 2026	24.25	24.38	23.67	23.74	23.74	-2.06%	3,921,900
Apr 30, 2026	24.07	24.42	23.91	24.24	24.24	0.71%	2,277,000
Apr 29, 2026	23.62	24.24	23.55	24.07	24.07	1.13%	2,789,129
Apr 28, 2026	23.80	24.93	23.66	23.80	23.80	-3.53%	5,192,425
Apr 27, 2026	24.44	24.83	24.27	24.67	24.67	0.28%	3,077,500
Apr 24, 2026	24.95	25.13	24.21	24.60	24.60	-2.19%	3,570,281
Apr 23, 2026	25.61	26.08	25.00	25.15	25.15	-1.72%	4,134,915
Apr 22, 2026	25.58	25.88	25.12	25.59	25.59	-0.47%	3,533,719
Apr 21, 2026	25.66	25.98	25.30	25.71	25.71	-0.23%	4,201,406
Apr 20, 2026	25.29	25.80	24.83	25.77	25.77	1.34%	4,853,300
Apr 17, 2026	24.83	25.82	24.58	25.43	25.43	2.01%	5,785,805
Apr 16, 2026	24.00	24.99	23.87	24.93	24.93	3.83%	5,400,548
Apr 15, 2026	24.59	24.68	23.76	24.01	24.01	-1.92%	4,551,201
Apr 14, 2026	25.00	25.05	24.29	24.48	24.48	-1.33%	4,308,000
Apr 13, 2026	24.48	24.99	24.02	24.81	24.81	-	3,521,206
Apr 10, 2026	24.99	25.58	24.70	24.81	24.81	-	4,408,302
Apr 9, 2026	25.09	25.25	24.39	24.81	24.81	-2.05%	5,502,338
Apr 8, 2026	24.59	25.42	24.42	25.33	25.33	5.10%	6,157,293
Apr 7, 2026	23.82	24.50	23.69	24.10	24.10	-0.17%	4,929,456
Apr 3, 2026	26.28	26.30	23.85	24.14	24.14	-7.33%	7,749,641