SHE:300979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	38.20	38.38	37.90	38.36	38.36	0.60%	2,261,089
Apr 30, 2026	38.20	38.38	38.00	38.13	38.13	-0.05%	1,996,206
Apr 29, 2026	39.00	39.00	37.80	38.15	38.15	-7.92%	6,142,546
Apr 28, 2026	41.75	42.08	41.28	41.43	41.43	-0.62%	1,367,138
Apr 27, 2026	41.80	41.90	41.36	41.69	41.69	0.10%	1,315,700
Apr 24, 2026	42.30	42.46	41.60	41.65	41.65	-1.91%	2,284,934
Apr 23, 2026	42.50	42.74	42.40	42.46	42.46	-0.26%	1,240,018
Apr 22, 2026	43.00	43.18	42.48	42.57	42.57	-1.41%	1,662,900
Apr 21, 2026	43.23	43.86	42.91	43.18	43.18	-	2,002,000
Apr 20, 2026	42.88	43.47	42.80	43.18	43.18	0.70%	1,466,568
Apr 17, 2026	43.30	43.30	42.55	42.88	42.88	-0.86%	1,296,525
Apr 16, 2026	43.19	43.52	42.62	43.25	43.25	0.58%	1,825,340
Apr 15, 2026	42.70	43.05	42.50	43.00	43.00	1.20%	1,613,740
Apr 14, 2026	42.77	42.87	42.20	42.49	42.49	-0.40%	1,887,905
Apr 13, 2026	43.01	43.20	42.60	42.66	42.66	-1.68%	1,814,700
Apr 10, 2026	44.75	44.78	43.00	43.39	43.39	-2.05%	4,972,280
Apr 9, 2026	45.07	45.26	44.20	44.30	44.30	-1.51%	1,179,469
Apr 8, 2026	44.90	45.07	44.52	44.98	44.98	1.53%	1,378,434
Apr 7, 2026	44.06	44.50	43.75	44.30	44.30	0.27%	1,011,200
Apr 3, 2026	44.36	44.65	43.80	44.18	44.18	-0.45%	886,031
Apr 2, 2026	44.21	44.44	44.01	44.38	44.38	-0.07%	1,123,700
Apr 1, 2026	43.95	44.69	43.75	44.41	44.41	2.07%	1,555,634
Mar 31, 2026	43.68	44.04	43.35	43.51	43.51	-0.21%	994,145
Mar 30, 2026	43.37	43.71	42.89	43.60	43.60	-0.09%	1,206,610
Mar 27, 2026	43.20	43.83	43.02	43.64	43.64	0.69%	912,942
Mar 26, 2026	43.99	44.27	43.26	43.34	43.34	-1.32%	979,918
Mar 25, 2026	44.02	44.10	43.71	43.92	43.92	0.43%	940,653
Mar 24, 2026	43.70	44.19	43.42	43.73	43.73	1.20%	1,641,900
Mar 23, 2026	44.66	44.66	42.83	43.21	43.21	-4.13%	2,613,400
Mar 20, 2026	46.70	46.89	44.88	45.07	45.07	-3.14%	3,427,241
Mar 19, 2026	47.00	47.32	46.30	46.53	46.53	-2.04%	1,418,200
Mar 18, 2026	47.89	48.29	46.91	47.50	47.50	-1.10%	1,533,000
Mar 17, 2026	47.84	48.69	47.84	48.03	48.03	0.54%	2,476,497
Mar 16, 2026	47.38	47.79	46.90	47.77	47.77	1.34%	1,664,938
Mar 13, 2026	48.02	48.17	47.11	47.14	47.14	-1.52%	1,880,100
Mar 12, 2026	48.05	48.05	47.37	47.87	47.87	-0.37%	1,440,200
Mar 11, 2026	46.89	48.55	46.70	48.05	48.05	2.52%	2,942,488
Mar 10, 2026	46.40	46.99	46.35	46.87	46.87	1.49%	1,271,140
Mar 9, 2026	46.95	47.06	46.17	46.18	46.18	-2.16%	1,550,051
Mar 6, 2026	46.27	47.31	46.16	47.20	47.20	1.79%	1,583,951
Mar 5, 2026	47.20	47.25	46.21	46.37	46.37	-0.79%	2,178,981
Mar 4, 2026	47.02	47.11	46.33	46.74	46.74	-1.04%	1,728,956
Mar 3, 2026	47.65	48.18	47.10	47.23	47.23	-0.88%	2,398,535
Mar 2, 2026	47.20	47.77	46.69	47.65	47.65	-	2,365,505
Feb 27, 2026	47.56	47.68	47.21	47.65	47.65	0.34%	1,191,800
Feb 26, 2026	48.86	48.86	47.11	47.49	47.49	-2.80%	4,370,512
Feb 25, 2026	48.97	49.09	48.55	48.86	48.86	-0.24%	1,694,607
Feb 24, 2026	48.92	49.21	48.20	48.98	48.98	1.39%	1,711,977
Feb 13, 2026	48.79	48.95	48.31	48.31	48.31	-0.98%	1,220,062
Feb 12, 2026	49.50	49.51	48.67	48.79	48.79	-1.31%	1,551,637