SHE:300979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	50.20	51.35	50.10	51.04	51.04	1.73%	4,581,040
Feb 4, 2026	48.99	50.17	48.89	50.17	50.17	2.14%	3,163,156
Feb 3, 2026	49.30	49.47	48.37	49.12	49.12	0.53%	2,546,445
Feb 2, 2026	48.07	49.66	47.91	48.86	48.86	1.43%	3,716,548
Jan 30, 2026	48.96	49.46	48.17	48.17	48.17	-1.61%	3,412,798
Jan 29, 2026	48.30	49.24	48.11	48.96	48.96	0.84%	2,822,717
Jan 28, 2026	48.30	48.58	47.60	48.55	48.55	0.43%	3,813,056
Jan 27, 2026	49.17	49.17	48.23	48.34	48.34	-1.91%	3,426,208
Jan 26, 2026	49.11	49.47	48.75	49.28	49.28	0.41%	3,348,523
Jan 23, 2026	49.70	49.90	49.03	49.08	49.08	-1.09%	4,482,428
Jan 22, 2026	50.84	50.88	49.58	49.62	49.62	-2.44%	4,408,656
Jan 21, 2026	51.50	51.50	50.54	50.86	50.86	-1.22%	3,551,000
Jan 20, 2026	50.60	51.60	50.53	51.49	51.49	1.98%	3,213,121
Jan 19, 2026	50.21	50.84	50.21	50.49	50.49	-0.02%	1,787,948
Jan 16, 2026	51.82	51.84	50.19	50.50	50.50	-1.85%	3,494,929
Jan 15, 2026	51.25	51.76	51.02	51.45	51.45	0.49%	2,937,400
Jan 14, 2026	51.20	51.84	50.62	51.20	51.20	0.20%	3,528,500
Jan 13, 2026	50.78	51.38	50.41	51.10	51.10	0.69%	4,480,407
Jan 12, 2026	50.54	50.85	50.32	50.75	50.75	0.50%	2,746,113
Jan 9, 2026	50.11	50.53	49.91	50.50	50.50	0.68%	3,879,044
Jan 8, 2026	49.92	50.19	49.48	50.16	50.16	0.42%	3,385,878
Jan 7, 2026	50.62	50.62	49.86	49.95	49.95	-1.32%	3,922,144
Jan 6, 2026	51.27	51.37	50.24	50.62	50.62	-1.27%	4,698,837
Jan 5, 2026	50.30	51.42	49.90	51.27	51.27	2.11%	3,306,065
Dec 31, 2025	50.95	51.30	50.17	50.21	50.21	-1.45%	3,311,438
Dec 30, 2025	51.33	51.50	50.69	50.95	50.95	-0.74%	2,542,339
Dec 29, 2025	52.71	52.98	51.20	51.33	51.33	-2.62%	3,315,569
Dec 26, 2025	52.35	53.14	52.10	52.71	52.71	0.53%	2,165,011
Dec 25, 2025	52.24	52.60	51.83	52.43	52.43	0.48%	2,279,551
Dec 24, 2025	52.65	53.00	51.83	52.18	52.18	-0.95%	2,834,544
Dec 23, 2025	53.11	53.33	52.28	52.68	52.68	-1.14%	2,873,025
Dec 22, 2025	54.70	55.19	52.61	53.29	53.29	-2.84%	3,295,400
Dec 19, 2025	55.38	55.55	54.55	54.85	54.85	-0.65%	1,470,851
Dec 18, 2025	56.30	56.82	55.18	55.21	55.21	-1.85%	1,514,121
Dec 17, 2025	55.88	57.00	55.80	56.25	56.25	0.93%	1,418,150
Dec 16, 2025	58.60	58.71	55.73	55.73	55.73	-4.91%	2,353,853
Dec 15, 2025	59.56	61.26	58.21	58.61	58.61	-2.01%	3,290,143
Dec 12, 2025	58.09	60.70	57.61	59.81	59.81	3.16%	3,380,524
Dec 11, 2025	58.48	58.85	57.69	57.98	57.98	-0.50%	1,307,074
Dec 10, 2025	56.90	58.55	56.90	58.27	58.27	1.25%	1,872,447
Dec 9, 2025	57.93	58.30	56.90	57.55	57.55	-0.43%	2,035,971
Dec 8, 2025	58.30	58.79	57.20	57.80	57.80	-1.82%	2,200,207
Dec 5, 2025	62.60	63.23	56.84	58.87	58.87	-6.09%	7,117,336
Dec 4, 2025	63.59	63.84	62.00	62.69	62.69	-0.96%	1,709,724
Dec 3, 2025	61.99	64.36	61.99	63.30	63.30	2.10%	2,098,472
Dec 2, 2025	62.85	63.74	61.88	62.00	62.00	-1.90%	1,456,827
Dec 1, 2025	61.18	63.80	60.60	63.20	63.20	3.44%	2,878,141
Nov 28, 2025	61.35	61.70	60.20	61.10	61.10	-0.15%	2,297,534
Nov 27, 2025	60.18	61.52	59.40	61.19	61.19	1.93%	2,136,500
Nov 26, 2025	58.59	60.68	58.58	60.03	60.03	2.35%	2,075,502