SHE:300979 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	62.60	63.23	56.84	58.87	58.87	-6.09%	7,117,336
Dec 4, 2025	63.59	63.84	62.00	62.69	62.69	-0.96%	1,709,724
Dec 3, 2025	61.99	64.36	61.99	63.30	63.30	2.10%	2,098,472
Dec 2, 2025	62.85	63.74	61.88	62.00	62.00	-1.90%	1,456,827
Dec 1, 2025	61.18	63.80	60.60	63.20	63.20	3.44%	2,878,141
Nov 28, 2025	61.35	61.70	60.20	61.10	61.10	-0.15%	2,297,534
Nov 27, 2025	60.18	61.52	59.40	61.19	61.19	1.93%	2,136,500
Nov 26, 2025	58.59	60.68	58.58	60.03	60.03	2.35%	2,075,502
Nov 25, 2025	59.40	59.61	58.19	58.65	58.65	-1.25%	1,782,023
Nov 24, 2025	58.78	59.65	58.50	59.39	59.39	1.07%	1,581,983
Nov 21, 2025	59.50	60.00	58.50	58.76	58.76	-0.10%	2,360,312
Nov 20, 2025	59.01	59.48	58.40	58.82	58.82	0.03%	1,145,442
Nov 19, 2025	59.60	60.12	58.68	58.80	58.80	-1.41%	1,176,870
Nov 18, 2025	60.20	60.42	58.72	59.64	59.64	-1.01%	1,428,092
Nov 17, 2025	60.20	61.03	58.41	60.25	60.25	0.74%	2,354,729
Nov 14, 2025	60.87	61.94	59.81	59.81	59.81	-0.93%	1,832,957
Nov 13, 2025	59.72	61.23	59.10	60.37	60.37	1.34%	1,966,360
Nov 12, 2025	58.61	61.08	58.38	59.57	59.57	1.67%	2,410,774
Nov 11, 2025	60.37	60.37	58.17	58.59	58.59	-3.71%	2,474,326
Nov 10, 2025	58.19	60.85	57.89	60.85	60.85	4.52%	2,128,100
Nov 7, 2025	58.65	59.29	58.18	58.22	58.22	-1.02%	1,420,900
Nov 6, 2025	58.25	59.15	58.20	58.82	58.82	0.98%	1,568,700
Nov 5, 2025	59.59	59.80	57.93	58.25	58.25	-2.20%	2,107,827
Nov 4, 2025	58.87	60.20	57.86	59.56	59.56	0.42%	3,512,595
Nov 3, 2025	59.12	59.81	58.20	59.31	59.31	0.27%	3,000,821
Oct 31, 2025	56.40	61.58	56.40	59.15	59.15	4.21%	6,948,475
Oct 30, 2025	54.77	57.33	54.04	56.76	56.76	2.75%	4,207,550
Oct 29, 2025	55.54	55.54	53.93	55.24	55.24	-0.05%	1,852,081
Oct 28, 2025	55.93	56.00	54.92	55.27	55.27	-0.88%	1,928,049
Oct 27, 2025	55.75	56.28	55.11	55.76	55.76	1.86%	2,587,416
Oct 24, 2025	55.05	55.75	54.55	54.74	54.74	-0.20%	2,138,870
Oct 23, 2025	53.49	55.50	53.25	54.85	54.85	2.54%	4,124,078
Oct 22, 2025	51.70	53.91	51.60	53.49	53.49	2.61%	3,174,015
Oct 21, 2025	50.87	52.19	50.42	52.13	52.13	2.48%	2,440,859
Oct 20, 2025	50.26	51.13	49.97	50.87	50.87	1.58%	1,521,864
Oct 17, 2025	50.87	51.15	50.08	50.08	50.08	-1.77%	1,763,099
Oct 16, 2025	52.08	52.08	50.80	50.98	50.98	-2.19%	2,341,210
Oct 15, 2025	52.78	53.04	51.60	52.12	52.12	-1.47%	2,596,366
Oct 14, 2025	52.50	53.15	51.80	52.90	52.90	0.95%	2,294,490
Oct 13, 2025	51.30	52.76	51.30	52.40	52.40	-2.13%	1,645,741
Oct 10, 2025	52.98	54.49	52.96	53.54	53.54	0.89%	2,182,518
Oct 9, 2025	53.02	53.71	52.73	53.07	53.07	0.09%	1,930,385
Sep 30, 2025	53.50	53.96	52.97	53.02	53.02	-1.25%	1,985,780
Sep 29, 2025	53.51	53.76	52.71	53.69	53.69	0.04%	2,187,218
Sep 26, 2025	54.40	54.40	53.64	53.67	53.67	-1.54%	1,596,761
Sep 25, 2025	54.44	54.95	53.90	54.51	54.51	-0.13%	1,871,705
Sep 24, 2025	55.27	55.51	54.16	54.58	54.58	-1.73%	2,801,739
Sep 23, 2025	54.90	55.54	54.09	55.54	55.54	1.13%	2,302,168
Sep 22, 2025	55.30	56.30	54.26	54.92	54.92	-1.75%	2,911,300
Sep 19, 2025	53.37	56.66	53.30	55.90	55.90	4.68%	4,450,798