SHE:300979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	53.99	54.50	52.86	53.93	53.93	2.70%	5,957,880
Sep 4, 2025	51.98	52.70	51.55	52.51	52.51	0.96%	2,726,278
Sep 3, 2025	51.61	52.51	51.38	52.01	52.01	0.85%	2,596,400
Sep 2, 2025	52.54	52.54	50.96	51.57	51.57	-1.94%	3,834,220
Sep 1, 2025	53.00	53.47	52.40	52.59	52.59	-0.75%	3,456,499
Aug 29, 2025	52.77	53.67	52.52	52.99	52.99	0.44%	3,005,637
Aug 28, 2025	52.51	53.49	52.02	52.76	52.76	0.30%	4,087,514
Aug 27, 2025	54.14	54.45	52.56	52.60	52.60	-2.50%	3,072,472
Aug 26, 2025	53.65	54.25	53.28	53.95	53.95	0.65%	2,989,906
Aug 25, 2025	54.37	54.57	53.25	53.60	53.60	-1.22%	4,780,039
Aug 22, 2025	54.05	54.50	53.54	54.26	54.26	0.50%	2,904,903
Aug 21, 2025	52.64	54.70	52.64	53.99	53.99	2.58%	4,856,633
Aug 20, 2025	51.94	52.69	51.50	52.63	52.63	1.39%	3,352,499
Aug 19, 2025	51.68	52.00	51.45	51.91	51.91	0.70%	2,937,290
Aug 18, 2025	51.41	51.98	51.37	51.55	51.55	0.37%	3,775,485
Aug 15, 2025	51.24	51.38	50.77	51.36	51.36	0.16%	2,740,916
Aug 14, 2025	51.65	51.97	50.86	51.28	51.28	-0.74%	3,623,700
Aug 13, 2025	51.78	51.88	51.43	51.66	51.66	0.04%	3,158,041
Aug 12, 2025	51.65	52.45	51.48	51.64	51.64	0.02%	3,413,088
Aug 11, 2025	51.86	52.28	51.32	51.63	51.63	-1.09%	4,417,732
Aug 8, 2025	51.68	52.62	51.42	52.20	52.20	0.83%	2,364,638
Aug 7, 2025	52.55	53.25	51.70	51.77	51.77	-0.98%	2,399,579
Aug 6, 2025	52.72	52.74	52.06	52.28	52.28	-0.70%	1,813,500
Aug 5, 2025	52.41	52.84	52.20	52.65	52.65	0.38%	1,682,205
Aug 4, 2025	51.94	52.88	51.58	52.45	52.45	0.90%	1,632,300
Aug 1, 2025	52.20	52.58	51.61	51.98	51.98	-0.38%	2,499,035
Jul 31, 2025	54.86	54.86	52.05	52.18	52.18	-4.92%	3,924,405
Jul 30, 2025	54.96	55.44	54.69	54.88	54.88	-0.18%	1,877,317
Jul 29, 2025	54.84	55.39	54.21	54.98	54.98	-0.05%	2,863,051
Jul 28, 2025	57.13	57.13	54.40	55.01	55.01	-3.86%	3,984,597
Jul 25, 2025	55.80	57.48	55.61	57.22	57.22	2.14%	2,559,055
Jul 24, 2025	56.28	56.34	54.75	56.02	56.02	-0.57%	2,499,043
Jul 23, 2025	55.80	57.76	55.61	56.34	56.34	0.97%	3,877,440
Jul 22, 2025	54.07	56.29	53.90	55.80	55.80	3.10%	2,974,124
Jul 21, 2025	53.98	54.45	53.26	54.12	54.12	0.26%	2,067,400
Jul 18, 2025	54.09	54.37	53.58	53.98	53.98	-0.20%	1,139,200
Jul 17, 2025	54.72	54.79	53.81	54.09	54.09	-1.15%	1,479,200
Jul 16, 2025	54.89	55.26	54.49	54.72	54.72	-0.15%	1,231,536
Jul 15, 2025	55.26	55.70	54.66	54.80	54.80	-0.53%	1,518,792
Jul 14, 2025	54.54	55.49	54.18	55.09	55.09	1.01%	1,312,860
Jul 11, 2025	54.00	55.25	53.79	54.54	54.54	1.00%	1,883,800
Jul 10, 2025	53.38	54.37	52.88	54.00	54.00	1.10%	1,954,600
Jul 9, 2025	53.50	54.59	53.30	53.41	53.41	-0.61%	1,816,730
Jul 8, 2025	52.61	53.97	52.61	53.74	53.74	1.72%	2,121,834
Jul 7, 2025	52.73	53.65	52.53	52.83	52.83	-0.68%	2,102,785
Jul 4, 2025	53.20	53.80	52.00	53.19	53.19	-1.28%	4,692,320
Jul 3, 2025	55.64	55.70	53.20	53.88	53.88	4.78%	8,234,561
Jul 2, 2025	51.53	51.97	51.30	51.42	51.42	-0.54%	1,214,254
Jul 1, 2025	52.53	52.53	51.52	51.70	51.70	-1.65%	1,906,380
Jun 30, 2025	52.00	52.82	51.70	52.57	52.57	2.02%	2,961,400