SHE:300979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	37.49	38.09	37.11	37.36	36.26	0.48%	2,575,600
May 20, 2026	38.03	38.03	37.07	37.18	36.09	-1.95%	1,596,543
May 19, 2026	37.89	38.06	37.60	37.92	36.80	-0.05%	1,195,302
May 18, 2026	38.39	38.39	37.60	37.94	36.82	-0.58%	2,010,187
May 15, 2026	38.50	38.71	37.92	38.16	37.04	-0.65%	2,042,897
May 14, 2026	37.95	39.22	37.95	38.41	37.28	1.27%	3,373,986
May 13, 2026	38.30	38.30	37.66	37.93	36.81	-0.94%	2,040,104
May 12, 2026	38.66	38.86	38.10	38.29	37.16	-1.52%	2,317,302
May 11, 2026	38.00	39.50	37.58	38.88	37.74	2.42%	6,933,857
May 8, 2026	38.11	38.22	37.79	37.96	36.84	-0.26%	2,496,849
May 7, 2026	38.38	38.49	37.90	38.06	36.94	-0.78%	2,659,516
May 6, 2026	38.20	38.38	37.90	38.36	37.23	0.60%	2,261,089
Apr 30, 2026	38.20	38.38	38.00	38.13	37.01	-0.05%	1,996,206
Apr 29, 2026	39.00	39.00	37.80	38.15	37.03	-7.92%	6,141,646
Apr 28, 2026	41.75	42.08	41.28	41.43	40.21	-0.62%	1,367,138
Apr 27, 2026	41.80	41.90	41.36	41.69	40.46	0.10%	1,315,700
Apr 24, 2026	42.30	42.46	41.60	41.65	40.42	-1.91%	2,284,934
Apr 23, 2026	42.50	42.74	42.40	42.46	41.21	-0.26%	1,240,018
Apr 22, 2026	43.00	43.18	42.48	42.57	41.32	-1.41%	1,662,900
Apr 21, 2026	43.23	43.86	42.91	43.18	41.91	-	2,002,000
Apr 20, 2026	42.88	43.47	42.80	43.18	41.91	0.70%	1,466,568
Apr 17, 2026	43.30	43.30	42.55	42.88	41.62	-0.86%	1,296,525
Apr 16, 2026	43.19	43.52	42.62	43.25	41.98	0.58%	1,825,340
Apr 15, 2026	42.70	43.05	42.50	43.00	41.73	1.20%	1,613,740
Apr 14, 2026	42.77	42.87	42.20	42.49	41.24	-0.40%	1,887,905
Apr 13, 2026	43.01	43.20	42.60	42.66	41.40	-1.68%	1,814,700
Apr 10, 2026	44.75	44.78	43.00	43.39	42.11	-2.05%	4,972,280
Apr 9, 2026	45.07	45.26	44.20	44.30	43.00	-1.51%	1,179,469
Apr 8, 2026	44.90	45.07	44.52	44.98	43.66	1.53%	1,378,434
Apr 7, 2026	44.06	44.50	43.75	44.30	43.00	0.27%	1,011,200
Apr 3, 2026	44.36	44.65	43.80	44.18	42.88	-0.45%	886,031
Apr 2, 2026	44.21	44.44	44.01	44.38	43.07	-0.07%	1,123,700
Apr 1, 2026	43.95	44.69	43.75	44.41	43.10	2.07%	1,555,634
Mar 31, 2026	43.68	44.04	43.35	43.51	42.23	-0.21%	994,145
Mar 30, 2026	43.37	43.71	42.89	43.60	42.32	-0.09%	1,206,610
Mar 27, 2026	43.20	43.83	43.02	43.64	42.36	0.69%	912,942
Mar 26, 2026	43.99	44.27	43.26	43.34	42.06	-1.32%	979,918
Mar 25, 2026	44.02	44.10	43.71	43.92	42.63	0.43%	940,653
Mar 24, 2026	43.70	44.19	43.42	43.73	42.44	1.20%	1,641,900
Mar 23, 2026	44.66	44.66	42.83	43.21	41.94	-4.13%	2,613,400
Mar 20, 2026	46.70	46.89	44.88	45.07	43.74	-3.14%	3,427,241
Mar 19, 2026	47.00	47.32	46.30	46.53	45.16	-2.04%	1,418,200
Mar 18, 2026	47.89	48.29	46.91	47.50	46.10	-1.10%	1,533,000
Mar 17, 2026	47.84	48.69	47.84	48.03	46.62	0.54%	2,476,497
Mar 16, 2026	47.38	47.79	46.90	47.77	46.36	1.34%	1,664,938
Mar 13, 2026	48.02	48.17	47.11	47.14	45.75	-1.52%	1,880,100
Mar 12, 2026	48.05	48.05	47.37	47.87	46.46	-0.37%	1,440,200