SHE:300679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	42.18	46.81	42.18	45.66	-	-0.57%	17,935,216
Apr 28, 2026	44.00	46.90	43.46	45.92	45.92	4.01%	37,003,580
Apr 27, 2026	44.28	45.19	43.00	44.15	44.15	-0.25%	22,726,680
Apr 24, 2026	42.18	46.06	42.17	44.26	44.26	4.41%	31,370,500
Apr 23, 2026	44.03	44.19	42.10	42.39	42.39	-3.66%	21,311,820
Apr 22, 2026	43.00	44.80	42.72	44.00	44.00	1.10%	22,469,530
Apr 21, 2026	43.00	43.98	42.02	43.52	43.52	0.83%	20,501,850
Apr 20, 2026	42.78	44.66	42.55	43.16	43.16	0.05%	18,990,570
Apr 17, 2026	43.88	44.25	42.72	43.14	43.14	-0.21%	21,162,650
Apr 16, 2026	41.37	43.89	40.41	43.23	43.23	5.52%	27,888,550
Apr 15, 2026	42.10	42.51	40.83	40.97	40.97	-2.50%	18,676,860
Apr 14, 2026	42.27	43.96	41.63	42.02	42.02	-0.57%	26,626,010
Apr 13, 2026	42.48	42.80	41.30	42.26	42.26	-1.31%	23,833,642
Apr 10, 2026	43.98	44.35	42.15	42.82	42.82	-2.84%	43,124,100
Apr 9, 2026	41.00	45.00	40.97	44.07	44.07	9.74%	65,762,700
Apr 8, 2026	34.13	40.16	33.86	40.16	40.16	19.99%	46,854,760
Apr 7, 2026	33.76	34.23	33.33	33.47	33.47	-0.89%	6,470,490
Apr 3, 2026	34.12	34.14	33.70	33.77	33.77	-0.56%	4,102,733
Apr 2, 2026	34.13	34.62	33.78	33.96	33.96	-0.50%	7,091,625
Apr 1, 2026	34.43	34.43	33.94	34.13	34.13	1.07%	5,479,600
Mar 31, 2026	34.05	34.75	33.74	33.77	33.77	-0.53%	6,826,280
Mar 30, 2026	33.76	34.08	33.32	33.95	33.95	-0.44%	5,853,323
Mar 27, 2026	33.68	34.50	33.68	34.10	34.10	-0.15%	5,047,363
Mar 26, 2026	34.62	35.12	34.05	34.15	34.15	-1.01%	6,397,737
Mar 25, 2026	33.70	34.97	33.70	34.50	34.50	2.37%	8,229,975
Mar 24, 2026	33.10	33.70	32.47	33.70	33.70	3.15%	7,766,938
Mar 23, 2026	33.53	33.92	32.24	32.67	32.67	-4.50%	13,743,983
Mar 20, 2026	35.59	35.84	34.15	34.21	34.21	-3.06%	8,691,772
Mar 19, 2026	36.03	36.03	35.04	35.29	35.29	-3.39%	9,812,208
Mar 18, 2026	37.50	37.56	36.21	36.53	36.53	-1.85%	11,057,630
Mar 17, 2026	37.70	38.20	37.15	37.22	37.22	-0.83%	5,797,923
Mar 16, 2026	37.34	37.88	36.91	37.53	37.53	0.24%	6,387,185
Mar 13, 2026	38.70	38.88	37.21	37.44	37.44	-3.51%	8,784,879
Mar 12, 2026	38.40	40.04	38.38	38.80	38.80	0.47%	10,647,695
Mar 11, 2026	37.88	38.85	37.80	38.62	38.62	1.85%	9,007,123
Mar 10, 2026	37.83	38.64	37.69	37.92	37.92	1.77%	7,866,947
Mar 9, 2026	38.16	38.16	36.45	37.26	37.26	-2.77%	8,509,927
Mar 6, 2026	37.40	38.67	37.20	38.32	38.32	0.71%	6,591,540
Mar 5, 2026	39.05	39.14	37.80	38.05	38.05	-0.31%	7,571,544
Mar 4, 2026	38.57	39.38	38.08	38.17	38.17	-1.65%	9,447,116
Mar 3, 2026	42.13	42.23	38.60	38.81	38.81	-7.44%	16,079,416
Mar 2, 2026	42.80	43.14	41.67	41.93	41.93	-3.39%	9,711,151
Feb 27, 2026	43.08	43.55	42.68	43.40	43.40	0.14%	6,508,774
Feb 26, 2026	43.18	43.64	42.91	43.34	43.34	0.35%	8,741,618
Feb 25, 2026	42.85	43.44	42.66	43.19	43.19	0.91%	7,285,282
Feb 24, 2026	42.20	43.20	41.93	42.80	42.80	2.88%	8,201,450
Feb 13, 2026	42.01	42.62	41.60	41.60	41.60	-1.09%	5,574,600
Feb 12, 2026	42.02	42.20	41.59	42.06	42.06	0.48%	4,991,543
Feb 11, 2026	42.20	42.72	41.76	41.86	41.86	-0.76%	6,281,313
Feb 10, 2026	42.90	43.09	42.12	42.18	42.18	0.55%	6,276,697
Feb 9, 2026	42.24	42.29	41.84	41.95	41.95	0.41%	5,514,353
Feb 6, 2026	41.46	42.29	40.92	41.78	41.78	0.12%	7,244,140
Feb 5, 2026	41.59	42.09	41.13	41.73	41.73	0.41%	7,175,438
Feb 4, 2026	41.71	41.75	41.09	41.56	41.56	-0.88%	6,766,507
Feb 3, 2026	41.26	42.12	40.94	41.93	41.93	2.59%	8,402,512
Feb 2, 2026	42.32	42.64	40.83	40.87	40.87	-4.24%	8,544,587
Jan 30, 2026	42.05	42.89	41.50	42.68	42.68	0.78%	7,517,085
Jan 29, 2026	43.26	44.26	42.32	42.35	42.35	-2.46%	10,162,730
Jan 28, 2026	44.61	44.80	43.29	43.42	43.42	-3.43%	11,973,180
Jan 27, 2026	44.55	45.73	43.45	44.96	44.96	4.03%	21,385,762
Jan 26, 2026	45.48	45.48	42.92	43.22	43.22	-4.82%	17,320,252
Jan 23, 2026	44.94	45.41	44.78	45.41	45.41	1.09%	9,432,226
Jan 22, 2026	45.34	45.75	44.71	44.92	44.92	-0.84%	8,564,908
Jan 21, 2026	45.05	45.55	44.62	45.30	45.30	0.29%	6,911,722
Jan 20, 2026	45.99	46.15	44.61	45.17	45.17	-1.38%	12,071,980
Jan 19, 2026	49.59	49.59	45.58	45.80	45.80	-7.64%	25,480,470
Jan 16, 2026	49.94	50.85	48.97	49.59	49.59	0.28%	10,126,906
Jan 15, 2026	49.14	49.86	48.45	49.45	49.45	0.53%	7,599,539
Jan 14, 2026	49.29	50.15	48.60	49.19	49.19	0.18%	10,015,420
Jan 13, 2026	50.87	50.92	49.00	49.10	49.10	-3.31%	9,656,272
Jan 12, 2026	50.96	51.20	49.85	50.78	50.78	-0.39%	9,110,773
Jan 9, 2026	50.30	51.35	50.06	50.98	50.98	1.25%	6,782,420
Jan 8, 2026	50.42	50.87	49.80	50.35	50.35	-0.59%	6,458,772
Jan 7, 2026	51.51	51.90	50.48	50.65	50.65	-1.21%	9,032,767
Jan 6, 2026	49.80	51.95	49.65	51.27	51.27	2.95%	12,681,615
Jan 5, 2026	48.69	49.95	48.31	49.80	49.80	2.30%	7,766,254
Dec 31, 2025	50.02	50.24	48.28	48.68	48.68	-3.07%	7,570,516
Dec 30, 2025	48.59	50.68	48.50	50.22	50.22	2.78%	8,848,041
Dec 29, 2025	48.57	49.10	48.02	48.86	48.86	-0.18%	5,865,764
Dec 26, 2025	49.05	49.93	48.66	48.95	48.95	-0.37%	5,072,006
Dec 25, 2025	49.82	49.82	48.95	49.13	49.13	-1.38%	5,257,100
Dec 24, 2025	49.19	49.96	49.16	49.82	49.82	1.36%	5,770,636
Dec 23, 2025	50.38	50.66	48.80	49.15	49.15	-3.11%	8,739,324
Dec 22, 2025	49.98	50.88	49.55	50.73	50.73	2.48%	10,556,760
Dec 19, 2025	47.80	50.26	47.75	49.50	49.50	3.56%	11,250,100
Dec 18, 2025	48.52	48.99	47.78	47.80	47.80	-2.01%	5,639,065
Dec 17, 2025	47.17	49.50	47.02	48.78	48.78	3.19%	11,586,040
Dec 16, 2025	47.46	48.48	46.23	47.27	47.27	2.83%	8,734,176
Dec 15, 2025	47.50	47.50	45.90	45.97	45.97	-3.30%	5,373,016
Dec 12, 2025	47.22	48.05	46.69	47.54	47.54	0.38%	4,879,664
Dec 11, 2025	47.70	48.50	47.24	47.36	47.36	-0.75%	4,868,700
Dec 10, 2025	47.76	47.98	46.65	47.72	47.72	0.65%	5,040,013
Dec 9, 2025	47.28	47.67	46.92	47.41	47.41	0.23%	4,379,934
Dec 8, 2025	47.00	47.50	46.82	47.30	47.30	0.57%	3,846,865
Dec 5, 2025	46.30	47.09	45.82	47.03	47.03	1.58%	3,185,808
Dec 4, 2025	46.56	47.16	46.01	46.30	46.30	-0.67%	2,538,000
Dec 3, 2025	46.97	47.35	46.35	46.61	46.61	-0.36%	3,070,631
Dec 2, 2025	47.51	47.80	46.75	46.78	46.78	-1.76%	3,663,173
Dec 1, 2025	47.18	48.00	46.86	47.62	47.62	0.93%	5,466,989
Nov 28, 2025	46.90	47.89	46.71	47.18	47.18	0.70%	3,590,358