SHE:300979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2026	32.99	34.09	32.99	33.95	-	0.65%	1,113,403
Sep 14, 2026	33.14	33.93	32.88	33.73	33.73	2.40%	2,179,232
Sep 11, 2026	32.99	33.50	32.31	32.94	32.94	0.80%	2,536,501
Sep 10, 2026	33.02	33.02	32.60	32.68	32.68	-1.24%	1,102,200
Sep 9, 2026	33.32	33.33	32.62	33.09	33.09	-0.69%	1,492,200
Sep 8, 2026	32.67	33.63	32.50	33.32	33.32	1.99%	2,610,100
Sep 7, 2026	32.86	33.15	32.31	32.67	32.67	-0.58%	2,199,100
Sep 4, 2026	32.58	33.59	32.58	32.86	32.86	1.11%	2,198,500
Sep 3, 2026	32.86	33.16	32.35	32.50	32.50	-1.25%	1,854,953
Sep 2, 2026	33.51	33.60	32.88	32.91	32.91	-1.85%	1,399,310
Sep 1, 2026	33.36	34.30	33.18	33.53	33.53	0.54%	2,560,465
Aug 31, 2026	33.68	33.78	33.04	33.35	33.35	-1.01%	2,869,901
Aug 28, 2026	33.70	33.95	33.40	33.69	33.69	-0.06%	1,166,000
Aug 27, 2026	34.41	34.41	33.52	33.71	33.71	-1.55%	1,579,600
Aug 26, 2026	33.99	34.80	33.80	34.24	34.24	0.77%	1,793,553
Aug 25, 2026	33.20	34.93	33.03	33.98	33.98	2.53%	3,958,596
Aug 24, 2026	32.99	33.26	32.03	33.14	33.14	-0.30%	4,638,326
Aug 21, 2026	34.00	34.50	32.31	33.24	33.24	-3.40%	5,961,630
Aug 20, 2026	34.37	34.75	34.04	34.41	34.41	-0.38%	2,136,000
Aug 19, 2026	34.66	35.08	34.14	34.54	34.54	0.09%	3,128,838
Aug 18, 2026	33.89	34.70	33.83	34.51	34.51	1.47%	2,194,733
Aug 17, 2026	34.46	34.86	33.55	34.01	34.01	-1.31%	3,655,141
Aug 14, 2026	34.77	35.30	34.23	34.46	34.46	-1.12%	4,494,700
Aug 13, 2026	36.52	36.52	34.71	34.85	34.85	-5.12%	5,427,263
Aug 12, 2026	35.64	37.28	35.63	36.73	36.73	1.75%	6,094,423
Aug 11, 2026	34.18	36.23	34.08	36.10	36.10	5.83%	6,387,295
Aug 10, 2026	34.13	34.29	33.41	34.11	34.11	-0.35%	5,048,957
Aug 7, 2026	34.45	34.46	33.85	34.23	34.23	-0.55%	2,839,461
Aug 6, 2026	34.27	34.47	33.85	34.42	34.42	0.76%	2,651,560
Aug 5, 2026	34.32	34.32	33.45	34.16	34.16	-0.03%	2,764,656
Aug 4, 2026	35.42	35.42	33.95	34.17	34.17	-2.98%	4,108,263
Aug 3, 2026	35.73	36.18	35.15	35.22	35.22	-0.84%	2,946,657
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