SHE:300979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	33.63	38.64	33.63	38.47	38.47	5.95%	6,580,489
Oct 28, 2026	35.94	36.75	35.22	36.31	36.31	1.25%	4,515,640
Oct 27, 2026	34.82	36.50	34.64	35.86	35.86	2.31%	5,167,610
Oct 26, 2026	34.32	35.10	34.20	35.05	35.05	0.11%	2,932,175
Oct 23, 2026	33.63	36.10	33.46	35.01	35.01	3.95%	6,313,511
Oct 22, 2026	34.00	34.17	33.67	33.68	33.68	-0.94%	1,463,242
Oct 21, 2026	34.72	34.79	33.90	34.00	34.00	-2.07%	2,195,125
Oct 20, 2026	34.31	34.97	34.30	34.72	34.72	-0.26%	2,207,172
Oct 19, 2026	34.86	35.28	34.25	34.81	34.81	0.43%	3,388,328
Oct 16, 2026	33.40	34.70	33.08	34.66	34.66	4.93%	4,434,894
Oct 15, 2026	32.11	33.25	31.70	33.03	33.03	3.38%	2,949,700
Oct 14, 2026	31.57	32.12	31.57	31.95	31.95	1.36%	1,542,453
Oct 13, 2026	32.39	32.47	31.43	31.52	31.52	-2.69%	2,552,300
Oct 12, 2026	33.06	33.29	32.31	32.39	32.39	-2.15%	1,924,600
Oct 9, 2026	33.08	33.32	32.63	33.10	33.10	0.61%	1,645,500
Oct 8, 2026	33.30	34.09	32.67	32.90	32.90	-1.59%	2,156,436
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