SHE:300760 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	170.40	173.19	170.32	172.25	-	1.03%	2,886,259
May 7, 2026	173.19	176.56	170.25	170.50	170.50	-1.26%	10,342,300
May 6, 2026	168.39	173.30	168.00	172.68	172.68	2.54%	12,773,320
Apr 30, 2026	167.50	169.88	166.81	168.40	168.40	-	9,761,604
Apr 29, 2026	162.30	169.01	162.11	168.40	168.40	4.52%	19,590,830
Apr 28, 2026	157.77	162.90	157.60	161.11	161.11	1.96%	12,677,490
Apr 27, 2026	160.30	160.92	157.81	158.01	158.01	-1.86%	8,051,360
Apr 24, 2026	160.25	162.76	158.63	161.00	161.00	-0.02%	9,223,824
Apr 23, 2026	159.49	162.46	159.00	161.04	161.04	0.90%	10,252,020
Apr 22, 2026	157.01	160.99	157.01	159.60	159.60	0.47%	7,047,162
Apr 21, 2026	158.13	161.81	158.00	158.85	158.85	0.47%	7,992,842
Apr 20, 2026	156.50	159.77	154.60	158.10	158.10	0.86%	9,123,293
Apr 17, 2026	159.92	159.92	156.71	156.75	156.75	-2.31%	8,917,087
Apr 16, 2026	160.32	160.86	159.46	160.46	160.46	0.10%	5,449,317
Apr 15, 2026	161.54	162.62	160.02	160.30	160.30	-0.10%	6,686,283
Apr 14, 2026	158.68	161.57	156.91	160.46	160.46	1.60%	8,910,806
Apr 13, 2026	157.50	159.62	156.51	157.94	157.94	-0.15%	5,990,731
Apr 10, 2026	157.10	159.98	156.35	158.18	158.18	1.20%	8,789,075
Apr 9, 2026	161.50	161.91	156.18	156.30	156.30	-4.06%	11,893,880
Apr 8, 2026	159.53	162.98	159.53	162.92	162.92	3.27%	8,194,302
Apr 7, 2026	158.43	159.78	157.36	157.76	157.76	-0.40%	4,725,484
Apr 3, 2026	161.98	162.44	158.32	158.40	158.40	-2.46%	7,571,885
Apr 2, 2026	165.50	165.58	162.10	162.40	162.40	-2.11%	9,159,212
Apr 1, 2026	165.76	170.25	164.75	165.90	165.90	0.75%	9,833,102
Mar 31, 2026	167.36	169.00	164.66	164.66	164.66	-3.58%	8,970,621
Mar 30, 2026	168.50	171.49	168.04	170.77	170.77	0.69%	6,130,635
Mar 27, 2026	163.00	169.98	162.60	169.60	169.60	3.23%	7,901,969
Mar 26, 2026	166.99	168.25	164.25	164.30	164.30	-1.89%	6,222,687
Mar 25, 2026	168.00	168.49	166.78	167.47	167.47	0.66%	5,210,187
Mar 24, 2026	167.96	168.25	165.25	166.37	166.37	0.46%	5,609,247
Mar 23, 2026	167.01	168.75	165.17	165.61	165.61	-2.31%	8,785,893
Mar 20, 2026	171.86	173.23	169.52	169.52	169.52	-1.36%	6,636,941
Mar 19, 2026	173.18	173.95	171.69	171.86	171.86	-1.75%	6,767,250
Mar 18, 2026	177.80	178.39	174.24	174.92	174.92	-1.79%	8,150,112
Mar 17, 2026	177.50	180.55	177.18	178.10	178.10	0.48%	7,173,727
Mar 16, 2026	179.00	179.13	176.66	177.25	177.25	-0.74%	5,175,944
Mar 13, 2026	178.51	179.21	177.32	178.57	178.57	0.22%	3,919,106
Mar 12, 2026	180.30	180.72	178.01	178.18	178.18	-1.32%	4,968,301
Mar 11, 2026	180.50	181.85	179.32	180.57	180.57	0.13%	5,140,947
Mar 10, 2026	179.99	180.76	179.27	180.34	180.34	0.87%	3,938,799
Mar 9, 2026	179.50	181.98	177.83	178.78	178.78	-1.43%	5,866,763
Mar 6, 2026	175.80	182.25	175.50	181.37	181.37	2.93%	7,638,494
Mar 5, 2026	178.00	178.30	175.90	176.20	176.20	0.26%	5,098,138
Mar 4, 2026	179.75	179.78	175.75	175.75	175.75	-2.58%	8,835,447
Mar 3, 2026	183.25	183.85	180.30	180.40	180.40	-1.80%	8,567,185
Mar 2, 2026	184.91	186.01	181.75	183.70	183.70	-1.19%	8,620,961
Feb 27, 2026	186.90	186.90	185.78	185.92	185.92	-0.73%	5,320,041
Feb 26, 2026	187.60	189.99	186.50	187.28	187.28	0.17%	5,775,980
Feb 25, 2026	186.20	187.94	185.15	186.96	186.96	0.41%	5,033,561
Feb 24, 2026	187.82	187.95	185.79	186.20	186.20	0.23%	4,249,737