SHE:300979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	46.70	46.70	43.48	43.54	-	-0.87%	647,218
Mar 25, 2026	44.02	44.10	43.71	43.92	43.92	0.43%	940,653
Mar 24, 2026	43.70	44.19	43.42	43.73	43.73	1.20%	1,641,900
Mar 23, 2026	44.66	44.66	42.83	43.21	43.21	-4.13%	2,613,400
Mar 20, 2026	46.70	46.89	44.88	45.07	45.07	-3.14%	3,427,241
Mar 19, 2026	47.00	47.32	46.30	46.53	46.53	-2.04%	1,418,200
Mar 18, 2026	47.89	48.29	46.91	47.50	47.50	-1.10%	1,533,000
Mar 17, 2026	47.84	48.69	47.84	48.03	48.03	0.54%	2,476,497
Mar 16, 2026	47.38	47.79	46.90	47.77	47.77	1.34%	1,664,938
Mar 13, 2026	48.02	48.17	47.11	47.14	47.14	-1.52%	1,880,100
Mar 12, 2026	48.05	48.05	47.37	47.87	47.87	-0.37%	1,440,200
Mar 11, 2026	46.89	48.55	46.70	48.05	48.05	2.52%	2,942,488
Mar 10, 2026	46.40	46.99	46.35	46.87	46.87	1.49%	1,271,140
Mar 9, 2026	46.95	47.06	46.17	46.18	46.18	-2.16%	1,550,051
Mar 6, 2026	46.27	47.31	46.16	47.20	47.20	1.79%	1,583,951
Mar 5, 2026	47.20	47.25	46.21	46.37	46.37	-0.79%	2,178,981
Mar 4, 2026	47.02	47.11	46.33	46.74	46.74	-1.04%	1,728,956
Mar 3, 2026	47.65	48.18	47.10	47.23	47.23	-0.88%	2,398,535
Mar 2, 2026	47.20	47.77	46.69	47.65	47.65	-	2,365,505
Feb 27, 2026	47.56	47.68	47.21	47.65	47.65	0.34%	1,191,800
Feb 26, 2026	48.86	48.86	47.11	47.49	47.49	-2.80%	4,370,512
Feb 25, 2026	48.97	49.09	48.55	48.86	48.86	-0.24%	1,694,607
Feb 24, 2026	48.92	49.21	48.20	48.98	48.98	1.39%	1,711,977
Feb 13, 2026	48.79	48.95	48.31	48.31	48.31	-0.98%	1,220,062
Feb 12, 2026	49.50	49.51	48.67	48.79	48.79	-1.31%	1,551,637
Feb 11, 2026	50.54	50.75	49.44	49.44	49.44	-2.31%	2,310,933
Feb 10, 2026	50.50	50.80	50.16	50.61	50.61	0.22%	1,600,386
Feb 9, 2026	50.87	50.87	50.20	50.50	50.50	0.18%	1,856,389
Feb 6, 2026	50.85	51.04	50.21	50.41	50.41	-1.23%	2,306,190
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