SHE:300979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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