SHE:300979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	50.95	51.37	50.24	50.62	-	-1.27%	4,749,737
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
Nov 25, 2025	59.40	59.61	58.19	58.65	58.65	-1.25%	1,782,023
Nov 24, 2025	58.78	59.65	58.50	59.39	59.39	1.07%	1,581,983
Nov 21, 2025	59.50	60.00	58.50	58.76	58.76	-0.10%	2,360,312
Nov 20, 2025	59.01	59.48	58.40	58.82	58.82	0.03%	1,145,442
Nov 19, 2025	59.60	60.12	58.68	58.80	58.80	-1.41%	1,176,870
Nov 18, 2025	60.20	60.42	58.72	59.64	59.64	-1.01%	1,428,092
Nov 17, 2025	60.20	61.03	58.41	60.25	60.25	0.74%	2,354,729
Nov 14, 2025	60.87	61.94	59.81	59.81	59.81	-0.93%	1,832,957
Nov 13, 2025	59.72	61.23	59.10	60.37	60.37	1.34%	1,966,360
Nov 12, 2025	58.61	61.08	58.38	59.57	59.57	1.67%	2,410,774
Nov 11, 2025	60.37	60.37	58.17	58.59	58.59	-3.71%	2,474,326
Nov 10, 2025	58.19	60.85	57.89	60.85	60.85	4.52%	2,128,100
Nov 7, 2025	58.65	59.29	58.18	58.22	58.22	-1.02%	1,420,900
Nov 6, 2025	58.25	59.15	58.20	58.82	58.82	0.98%	1,568,700
Nov 5, 2025	59.59	59.80	57.93	58.25	58.25	-2.20%	2,107,827
Nov 4, 2025	58.87	60.20	57.86	59.56	59.56	0.42%	3,512,595
Nov 3, 2025	59.12	59.81	58.20	59.31	59.31	0.27%	3,000,821
Oct 31, 2025	56.40	61.58	56.40	59.15	59.15	4.21%	6,948,475
Oct 30, 2025	54.77	57.33	54.04	56.76	56.76	2.75%	4,207,550
Oct 29, 2025	55.54	55.54	53.93	55.24	55.24	-0.05%	1,852,081
Oct 28, 2025	55.93	56.00	54.92	55.27	55.27	-0.88%	1,928,049
Oct 27, 2025	55.75	56.28	55.11	55.76	55.76	1.86%	2,587,416