SHE:300979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 26, 2025	54.40	54.40	53.64	53.67	53.67	-1.54%	1,596,761
Sep 25, 2025	54.44	54.95	53.90	54.51	54.51	-0.13%	1,871,705
Sep 24, 2025	55.27	55.51	54.16	54.58	54.58	-1.73%	2,802,739
Sep 23, 2025	54.90	55.54	54.09	55.54	55.54	1.13%	2,302,168
Sep 22, 2025	55.30	56.30	54.26	54.92	54.92	-1.75%	2,911,300
Sep 19, 2025	53.37	56.66	53.30	55.90	55.90	4.68%	4,450,798
Sep 18, 2025	54.58	54.58	52.65	53.40	53.40	-2.31%	3,267,946
Sep 17, 2025	52.96	54.66	52.76	54.66	54.66	1.79%	3,755,297
Sep 16, 2025	53.70	53.98	53.05	53.70	52.70	-0.09%	2,003,476
Sep 15, 2025	53.38	54.08	52.57	53.75	52.75	-0.41%	2,605,110
Sep 12, 2025	54.54	54.87	53.61	53.97	52.96	-1.05%	2,911,543
Sep 11, 2025	54.75	54.91	53.92	54.54	53.52	-0.62%	2,944,760
Sep 10, 2025	55.35	55.62	54.62	54.88	53.86	-1.05%	2,228,647
Sep 9, 2025	55.95	56.14	54.73	55.46	54.43	-1.93%	4,267,397
Sep 8, 2025	53.95	56.88	53.76	56.55	55.50	4.86%	7,797,238
Sep 5, 2025	53.99	54.50	52.86	53.93	52.93	2.70%	5,957,880
Sep 4, 2025	51.98	52.70	51.55	52.51	51.53	0.96%	2,726,278
Sep 3, 2025	51.61	52.51	51.38	52.01	51.04	0.85%	2,584,200
Sep 2, 2025	52.54	52.54	50.96	51.57	50.61	-1.94%	3,834,220
Sep 1, 2025	53.00	53.47	52.40	52.59	51.61	-0.75%	3,456,499
Aug 29, 2025	52.77	53.67	52.52	52.99	52.00	0.44%	3,005,637
Aug 28, 2025	52.51	53.49	52.02	52.76	51.78	0.30%	4,087,514
Aug 27, 2025	54.14	54.45	52.56	52.60	51.62	-2.50%	3,072,472
Aug 26, 2025	53.65	54.25	53.28	53.95	52.95	0.65%	2,989,906
Aug 25, 2025	54.37	54.57	53.25	53.60	52.60	-1.22%	4,780,039
Aug 22, 2025	54.05	54.50	53.54	54.26	53.25	0.50%	2,881,103
Aug 21, 2025	52.64	54.70	52.64	53.99	52.98	2.58%	4,856,633
Aug 20, 2025	51.94	52.69	51.50	52.63	51.65	1.39%	3,352,499
Aug 19, 2025	51.68	52.00	51.45	51.91	50.94	0.70%	2,897,890
Aug 18, 2025	51.41	51.98	51.37	51.55	50.59	0.37%	3,775,485
Aug 15, 2025	51.24	51.38	50.77	51.36	50.40	0.16%	2,718,416
Aug 14, 2025	51.65	51.97	50.86	51.28	50.33	-0.74%	3,616,700
Aug 13, 2025	51.78	51.88	51.43	51.66	50.70	0.04%	3,158,041
Aug 12, 2025	51.65	52.45	51.48	51.64	50.68	0.02%	3,413,088
Aug 11, 2025	51.86	52.28	51.32	51.63	50.67	-1.09%	4,417,732
Aug 8, 2025	51.68	52.62	51.42	52.20	51.23	0.83%	2,364,638
Aug 7, 2025	52.55	53.25	51.70	51.77	50.81	-0.98%	2,399,579
Aug 6, 2025	52.72	52.74	52.06	52.28	51.31	-0.70%	1,813,500
Aug 5, 2025	52.41	52.84	52.20	52.65	51.67	0.38%	1,682,205
Aug 4, 2025	51.94	52.88	51.58	52.45	51.47	0.90%	1,620,800
Aug 1, 2025	52.20	52.58	51.61	51.98	51.01	-0.38%	2,499,035
Jul 31, 2025	54.86	54.86	52.05	52.18	51.21	-4.92%	3,924,405
Jul 30, 2025	54.96	55.44	54.69	54.88	53.86	-0.18%	1,877,317
Jul 29, 2025	54.84	55.39	54.21	54.98	53.96	-0.05%	2,847,751
Jul 28, 2025	57.13	57.13	54.40	55.01	53.99	-3.86%	3,984,597
Jul 25, 2025	55.80	57.48	55.61	57.22	56.15	2.14%	2,559,055
Jul 24, 2025	56.28	56.34	54.75	56.02	54.98	-0.57%	2,499,043
Jul 23, 2025	55.80	57.76	55.61	56.34	55.29	0.97%	3,877,440
Jul 22, 2025	54.07	56.29	53.90	55.80	54.76	3.10%	2,939,912
Jul 21, 2025	53.98	54.45	53.26	54.12	53.11	0.26%	2,067,400