SHE:300979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	35.81	36.19	35.45	35.52	35.52	-3.06%	3,268,576
Jul 30, 2026	35.99	37.50	35.88	36.64	36.64	1.50%	5,603,136
Jul 29, 2026	35.95	36.50	35.60	36.10	36.10	0.50%	3,819,000
Jul 28, 2026	34.95	35.98	34.51	35.92	35.92	3.13%	4,748,089
Jul 27, 2026	32.85	35.08	32.52	34.83	34.83	6.09%	4,727,260
Jul 24, 2026	33.00	34.40	32.83	32.83	32.83	-1.00%	2,454,797
Jul 23, 2026	32.76	33.45	32.50	33.16	33.16	0.30%	2,870,170
Jul 22, 2026	33.15	33.25	32.38	33.06	33.06	-1.02%	4,381,459
Jul 21, 2026	34.07	34.79	33.17	33.40	33.40	-2.85%	5,043,764
Jul 20, 2026	32.30	34.48	32.22	34.38	34.38	5.78%	7,769,679
Jul 17, 2026	32.45	32.98	32.09	32.50	32.50	0.40%	3,422,916
Jul 16, 2026	31.25	32.61	31.22	32.37	32.37	2.93%	3,635,547
Jul 15, 2026	30.50	31.77	30.20	31.45	31.45	3.52%	2,804,228
Jul 14, 2026	30.27	30.68	30.00	30.38	30.38	0.36%	1,690,900
Jul 13, 2026	30.03	30.65	29.94	30.27	30.27	0.56%	2,009,586
Jul 10, 2026	30.20	30.42	29.54	30.10	30.10	0.07%	2,754,600
Jul 9, 2026	30.67	30.75	29.99	30.08	30.08	-2.24%	1,907,838
Jul 8, 2026	31.20	31.44	30.68	30.77	30.77	-1.06%	1,247,982
Jul 7, 2026	31.91	32.00	31.00	31.10	31.10	-2.54%	1,689,647
Jul 6, 2026	31.25	32.38	31.09	31.91	31.91	1.56%	2,562,292
Jul 3, 2026	31.51	31.58	30.70	31.42	31.42	0.13%	2,758,157
Jul 2, 2026	30.81	31.78	30.50	31.38	31.38	2.42%	2,844,502
Jul 1, 2026	29.86	31.20	29.69	30.64	30.64	2.99%	3,288,642
Jun 30, 2026	30.50	30.50	29.64	29.75	29.75	-2.65%	1,995,385
Jun 29, 2026	29.94	30.87	29.02	30.56	30.56	1.83%	2,520,505
Jun 26, 2026	30.48	30.68	29.95	30.01	30.01	-1.54%	2,219,891
Jun 25, 2026	30.14	30.84	30.00	30.48	30.48	0.07%	2,108,416
Jun 24, 2026	31.40	31.70	30.42	30.46	30.46	-1.90%	1,687,891
Jun 23, 2026	31.22	32.16	31.00	31.05	31.05	-0.54%	1,954,338
Jun 22, 2026	31.25	31.42	30.43	31.22	31.22	-0.13%	3,188,858
Jun 18, 2026	31.35	31.75	31.18	31.26	31.26	-1.20%	2,096,437
Jun 17, 2026	31.73	31.98	31.57	31.64	31.64	-0.44%	2,007,121
Jun 16, 2026	32.63	32.68	31.64	31.78	31.78	-2.93%	3,814,835
Jun 15, 2026	33.50	33.93	32.57	32.74	32.74	-2.62%	4,879,234
Jun 12, 2026	32.80	33.64	32.60	33.62	33.62	2.50%	5,113,221
Jun 11, 2026	33.00	33.26	32.55	32.80	32.80	-1.23%	2,582,176
Jun 10, 2026	33.56	33.75	33.06	33.21	33.21	-0.92%	1,630,195
Jun 9, 2026	33.03	33.53	32.70	33.52	33.52	1.58%	1,580,378
Jun 8, 2026	33.43	33.88	32.95	33.00	33.00	-2.51%	2,497,295
Jun 5, 2026	33.53	34.30	33.53	33.85	33.85	0.39%	1,399,700
Jun 4, 2026	34.32	34.48	33.61	33.72	33.72	-1.78%	1,474,400
Jun 3, 2026	34.98	34.98	34.17	34.33	34.33	-2.39%	2,031,546
Jun 2, 2026	34.73	35.48	34.58	35.17	35.17	1.01%	2,371,360
Jun 1, 2026	34.15	34.94	33.47	34.82	34.82	1.87%	2,554,621
May 29, 2026	33.29	34.38	33.17	34.18	34.18	2.70%	3,273,643
May 28, 2026	34.21	34.33	33.07	33.28	33.28	-2.83%	2,969,513
May 27, 2026	34.60	34.75	33.79	34.25	34.25	-1.18%	2,269,701
May 26, 2026	35.25	35.27	34.58	34.66	34.66	-1.39%	1,784,500
May 25, 2026	35.30	35.50	34.80	35.15	35.15	-0.23%	1,756,680
May 22, 2026	36.87	36.87	35.02	35.23	35.23	-2.84%	2,992,114