SHE:300679 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 27, 2025	46.26	47.41	46.26	46.85	46.85	1.28%	4,350,256
Nov 26, 2025	46.66	47.64	46.12	46.26	46.26	-0.86%	4,852,184
Nov 25, 2025	46.44	47.74	46.44	46.66	46.66	0.52%	4,162,917
Nov 24, 2025	45.08	47.22	44.90	46.42	46.42	3.16%	5,947,204
Nov 21, 2025	45.81	46.35	44.92	45.00	45.00	-2.26%	4,513,101
Nov 20, 2025	47.10	47.37	45.90	46.04	46.04	-1.73%	4,299,500
Nov 19, 2025	47.58	47.77	46.41	46.85	46.85	-1.58%	3,302,673
Nov 18, 2025	47.38	47.86	46.92	47.60	47.60	0.42%	3,366,066
Nov 17, 2025	47.51	47.96	46.86	47.40	47.40	-1.06%	3,975,077
Nov 14, 2025	48.20	48.64	47.88	47.91	47.91	-1.70%	2,942,100
Nov 13, 2025	47.93	48.88	47.58	48.74	48.74	1.69%	4,211,953
Nov 12, 2025	47.75	48.81	47.39	47.93	47.93	0.44%	4,756,236
Nov 11, 2025	48.98	49.11	47.31	47.72	47.72	-2.15%	6,776,951
Nov 10, 2025	49.50	49.85	48.50	48.77	48.77	-1.83%	5,623,587
Nov 7, 2025	49.82	50.47	49.48	49.68	49.68	-1.09%	3,792,411
Nov 6, 2025	50.20	50.89	49.21	50.23	50.23	0.46%	5,929,127
Nov 5, 2025	48.78	50.60	48.28	50.00	50.00	1.09%	6,131,028
Nov 4, 2025	51.05	51.35	48.80	49.46	49.46	-3.19%	6,885,520
Nov 3, 2025	50.40	51.13	49.60	51.09	51.09	1.41%	5,543,445
Oct 31, 2025	51.00	51.84	50.16	50.38	50.38	-1.24%	5,915,179
Oct 30, 2025	52.91	52.97	50.90	51.01	51.01	-3.59%	7,147,901
Oct 29, 2025	52.19	53.17	52.11	52.91	52.91	1.07%	6,190,848
Oct 28, 2025	51.80	52.99	51.21	52.35	52.35	0.38%	8,093,666
Oct 27, 2025	51.80	53.00	51.58	52.15	52.15	1.58%	8,618,200
Oct 24, 2025	50.54	51.67	50.42	51.34	51.34	1.60%	6,628,246
Oct 23, 2025	52.39	52.46	48.91	50.53	50.53	-3.68%	10,477,170
Oct 22, 2025	50.00	53.65	49.80	52.46	52.46	3.13%	13,239,930
Oct 21, 2025	49.08	50.88	49.08	50.87	50.87	3.60%	7,790,495
Oct 20, 2025	48.93	50.09	48.51	49.10	49.10	1.91%	5,829,426
Oct 17, 2025	50.06	50.07	48.11	48.18	48.18	-3.56%	7,239,468
Oct 16, 2025	51.05	51.50	49.61	49.96	49.96	-2.48%	8,719,302
Oct 15, 2025	51.65	51.67	49.70	51.23	51.23	-0.33%	10,949,000
Oct 14, 2025	56.89	57.19	51.13	51.40	51.40	-9.17%	17,538,120
Oct 13, 2025	57.00	57.47	55.00	56.59	56.59	-3.87%	9,475,852
Oct 10, 2025	58.30	61.48	57.52	58.87	58.87	0.98%	12,291,140
Oct 9, 2025	57.05	58.70	57.05	58.30	58.30	2.28%	8,120,671
Sep 30, 2025	57.42	58.08	55.86	57.00	57.00	-0.73%	7,635,909
Sep 29, 2025	56.01	57.67	55.66	57.42	57.42	1.99%	8,348,505
Sep 26, 2025	58.73	58.73	56.00	56.30	56.30	-4.90%	9,373,815
Sep 25, 2025	58.80	60.45	58.28	59.20	59.20	-0.17%	9,240,626
Sep 24, 2025	56.97	59.30	56.51	59.30	59.30	4.09%	11,454,430
Sep 23, 2025	56.99	58.09	55.18	56.97	56.97	-0.05%	10,297,900
Sep 22, 2025	58.96	58.98	56.07	57.00	57.00	-2.91%	12,109,180
Sep 19, 2025	57.36	59.80	56.50	58.71	58.71	2.35%	13,461,490