SHE:300770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	45.50	46.14	45.36	46.00	46.00	1.14%	5,109,831
Jan 22, 2026	45.50	45.68	45.13	45.48	45.48	0.62%	3,363,038
Jan 21, 2026	45.20	45.71	45.02	45.20	45.20	-0.77%	3,839,308
Jan 20, 2026	45.69	45.95	45.09	45.55	45.55	0.33%	4,000,120
Jan 19, 2026	45.77	46.17	45.26	45.40	45.40	-0.81%	4,900,270
Jan 16, 2026	47.53	47.53	45.71	45.77	45.77	-3.80%	7,335,800
Jan 15, 2026	47.67	48.28	47.12	47.58	47.58	-1.16%	7,392,112
Jan 14, 2026	46.22	49.03	46.22	48.14	48.14	4.31%	15,756,470
Jan 13, 2026	47.37	47.65	46.01	46.15	46.15	-2.60%	9,440,423
Jan 12, 2026	45.13	47.46	44.80	47.38	47.38	6.76%	13,704,210
Jan 9, 2026	43.13	44.44	43.13	44.38	44.38	2.97%	5,872,163
Jan 8, 2026	42.86	43.64	42.83	43.10	43.10	0.47%	2,865,000
Jan 7, 2026	43.34	43.66	42.90	42.90	42.90	-1.04%	3,058,900
Jan 6, 2026	43.18	43.60	42.95	43.35	43.35	0.42%	3,689,858
Jan 5, 2026	42.60	43.19	42.30	43.17	43.17	1.79%	4,229,503
Dec 31, 2025	42.61	42.75	42.22	42.41	42.41	-3.11%	2,725,225
Dec 30, 2025	43.76	44.15	43.55	43.77	42.67	0.21%	2,965,588
Dec 29, 2025	43.91	44.06	43.58	43.68	42.58	-0.66%	2,487,200
Dec 26, 2025	43.63	44.21	43.08	43.97	42.86	0.94%	3,304,638
Dec 25, 2025	43.27	43.89	43.00	43.56	42.47	1.18%	2,091,065
Dec 24, 2025	42.66	43.23	42.66	43.05	41.97	0.70%	1,535,460
Dec 23, 2025	43.05	43.05	42.66	42.75	41.68	-0.74%	1,493,953
Dec 22, 2025	43.09	43.36	42.95	43.07	41.99	0.19%	1,819,441
Dec 19, 2025	42.82	43.13	42.70	42.99	41.91	0.44%	1,618,393
Dec 18, 2025	42.55	42.98	42.50	42.80	41.72	0.21%	1,599,648
Dec 17, 2025	42.08	42.98	41.95	42.71	41.64	1.47%	1,994,314
Dec 16, 2025	42.46	42.46	41.93	42.09	41.03	-0.80%	1,776,642
Dec 15, 2025	42.68	42.99	42.41	42.43	41.36	-0.68%	1,997,558
Dec 12, 2025	42.86	43.25	42.70	42.72	41.65	-0.28%	2,986,735
Dec 11, 2025	43.18	43.30	42.82	42.84	41.76	-0.63%	1,427,856
Dec 10, 2025	43.51	43.52	42.90	43.11	42.03	-0.74%	2,038,500
Dec 9, 2025	43.44	44.10	43.20	43.43	42.34	0.07%	2,764,025
Dec 8, 2025	43.18	43.51	43.08	43.40	42.31	0.91%	2,595,328
Dec 5, 2025	42.82	43.45	42.60	43.01	41.93	0.26%	3,225,769
Dec 4, 2025	43.61	43.85	42.81	42.90	41.82	1.78%	3,431,660
Dec 3, 2025	42.28	42.52	41.99	42.15	41.09	-0.54%	2,077,440
Dec 2, 2025	43.24	43.24	42.24	42.38	41.31	-2.01%	3,150,032
Dec 1, 2025	43.80	43.85	42.70	43.25	42.16	-1.26%	3,095,666
Nov 28, 2025	43.82	44.09	43.55	43.80	42.70	-0.05%	1,988,548
Nov 27, 2025	43.82	44.10	43.70	43.82	42.72	-	1,542,274
Nov 26, 2025	43.77	44.22	43.62	43.82	42.72	0.05%	1,747,982
Nov 25, 2025	43.82	44.51	43.73	43.80	42.70	-0.32%	3,316,093
Nov 24, 2025	42.95	44.12	42.82	43.94	42.84	2.45%	3,769,294
Nov 21, 2025	43.05	43.58	42.52	42.89	41.81	-0.86%	3,315,247
Nov 20, 2025	43.62	43.79	43.19	43.26	42.17	-0.44%	2,057,243
Nov 19, 2025	43.79	44.03	43.22	43.45	42.36	-0.80%	2,634,112
Nov 18, 2025	43.99	44.34	43.50	43.80	42.70	-1.15%	3,054,413
Nov 17, 2025	44.18	44.44	43.85	44.31	43.20	0.27%	3,117,582
Nov 14, 2025	45.71	45.74	44.19	44.19	43.08	-3.64%	5,595,040
Nov 13, 2025	45.63	45.91	45.41	45.86	44.71	0.46%	3,073,550