SHE:300979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	33.67	33.97	33.11	33.43	33.43	-1.24%	2,219,636
Sep 29, 2026	33.75	34.14	33.55	33.85	33.85	-0.50%	2,326,424
Sep 28, 2026	33.89	34.98	33.02	34.02	34.02	-0.47%	4,605,842
Sep 24, 2026	32.68	34.20	32.68	34.18	34.18	4.14%	4,977,475
Sep 23, 2026	33.58	33.59	32.80	32.82	32.82	-2.47%	1,985,400
Sep 22, 2026	33.76	34.00	32.90	33.65	33.65	0.84%	2,544,284
Sep 21, 2026	32.80	33.88	32.21	33.37	33.37	3.09%	3,135,882
Sep 18, 2026	32.01	32.75	32.01	32.37	32.37	1.28%	1,911,400
Sep 17, 2026	32.41	32.49	31.72	31.96	31.96	-1.75%	1,844,688
Sep 16, 2026	33.66	33.68	32.55	33.53	32.53	-0.39%	2,425,000
Sep 15, 2026	33.73	34.09	33.40	33.66	32.66	-0.21%	1,801,566
Sep 14, 2026	33.14	33.93	32.88	33.73	32.72	2.40%	2,179,232
Sep 11, 2026	32.99	33.50	32.31	32.94	31.96	0.80%	2,536,501
Sep 10, 2026	33.02	33.02	32.60	32.68	31.71	-1.24%	1,101,800
Sep 9, 2026	33.32	33.33	32.62	33.09	32.10	-0.69%	1,490,600
Sep 8, 2026	32.67	33.63	32.50	33.32	32.33	1.99%	2,609,600
Sep 7, 2026	32.86	33.15	32.31	32.67	31.70	-0.58%	2,199,100
Sep 4, 2026	32.58	33.59	32.58	32.86	31.88	1.11%	2,196,000
Sep 3, 2026	32.86	33.16	32.35	32.50	31.53	-1.25%	1,854,253
Sep 2, 2026	33.51	33.60	32.88	32.91	31.93	-1.85%	1,396,610
Sep 1, 2026	33.36	34.30	33.18	33.53	32.53	0.54%	2,559,965
Aug 31, 2026	33.68	33.78	33.04	33.35	32.36	-1.01%	2,869,901
Aug 28, 2026	33.70	33.95	33.40	33.69	32.69	-0.06%	1,166,000
Aug 27, 2026	34.41	34.41	33.52	33.71	32.70	-1.55%	1,578,900
Aug 26, 2026	33.99	34.80	33.80	34.24	33.22	0.77%	1,793,553
Aug 25, 2026	33.20	34.93	33.03	33.98	32.97	2.53%	3,958,596
Aug 24, 2026	32.99	33.26	32.03	33.14	32.15	-0.30%	4,638,326
Aug 21, 2026	34.00	34.50	32.31	33.24	32.25	-3.40%	5,961,330
Aug 20, 2026	34.37	34.75	34.04	34.41	33.38	-0.38%	2,136,000
Aug 19, 2026	34.66	35.08	34.14	34.54	33.51	0.09%	3,128,838
Aug 18, 2026	33.89	34.70	33.83	34.51	33.48	1.47%	2,192,633
Aug 17, 2026	34.46	34.86	33.55	34.01	33.00	-1.31%	3,653,141
Aug 14, 2026	34.77	35.30	34.23	34.46	33.43	-1.12%	4,494,700
Aug 13, 2026	36.52	36.52	34.71	34.85	33.81	-5.12%	5,427,263
Aug 12, 2026	35.64	37.28	35.63	36.73	35.63	1.75%	6,094,423
Aug 11, 2026	34.18	36.23	34.08	36.10	35.02	5.83%	6,387,295
Aug 10, 2026	34.13	34.29	33.41	34.11	33.09	-0.35%	5,048,657
Aug 7, 2026	34.45	34.46	33.85	34.23	33.21	-0.55%	2,838,061
Aug 6, 2026	34.27	34.47	33.85	34.42	33.39	0.76%	2,649,060
Aug 5, 2026	34.32	34.32	33.45	34.16	33.14	-0.03%	2,764,656
Aug 4, 2026	35.42	35.42	33.95	34.17	33.15	-2.98%	4,108,263
Aug 3, 2026	35.73	36.18	35.15	35.22	34.17	-0.84%	2,946,557
Jul 31, 2026	35.81	36.19	35.45	35.52	34.46	-3.06%	3,268,076
Jul 30, 2026	35.99	37.50	35.88	36.64	35.55	1.50%	5,603,136
Jul 29, 2026	35.95	36.50	35.60	36.10	35.02	0.50%	3,818,700
Jul 28, 2026	34.95	35.98	34.51	35.92	34.85	3.13%	4,747,889
Jul 27, 2026	32.85	35.08	32.52	34.83	33.79	6.09%	4,727,260
Jul 24, 2026	33.00	34.40	32.83	32.83	31.85	-1.00%	2,454,797
Jul 23, 2026	32.76	33.45	32.50	33.16	32.17	0.30%	2,870,170
Jul 22, 2026	33.15	33.25	32.38	33.06	32.07	-1.02%	4,381,459