SHE:300770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	34.89	35.19	34.10	34.39	34.39	-1.74%	1,863,372
May 27, 2026	35.50	36.03	34.90	35.00	35.00	-1.41%	2,137,978
May 26, 2026	35.37	35.53	34.77	35.50	35.50	0.37%	1,761,520
May 25, 2026	35.81	35.85	35.18	35.37	35.37	-1.17%	2,388,580
May 22, 2026	36.68	36.76	35.65	35.79	35.79	-1.84%	2,697,406
May 21, 2026	37.71	38.13	37.07	37.16	36.46	-1.20%	2,238,650
May 20, 2026	38.20	38.40	37.52	37.61	36.90	-1.93%	1,830,882
May 19, 2026	37.81	38.52	37.77	38.35	37.63	1.43%	2,029,702
May 18, 2026	38.21	38.49	37.40	37.81	37.10	-1.25%	2,612,391
May 15, 2026	38.20	38.84	37.99	38.29	37.57	0.79%	2,374,730
May 14, 2026	39.48	39.48	37.97	37.99	37.27	-3.58%	2,861,978
May 13, 2026	38.67	39.40	38.67	39.40	38.66	1.44%	1,936,761
May 12, 2026	39.64	39.69	38.82	38.84	38.11	-2.14%	2,138,084
May 11, 2026	39.10	39.84	38.92	39.69	38.94	1.61%	3,615,625
May 8, 2026	38.95	39.49	38.90	39.06	38.32	0.41%	2,364,292
May 7, 2026	38.48	38.96	38.18	38.90	38.17	1.20%	2,362,505
May 6, 2026	38.06	38.75	38.03	38.44	37.72	1.29%	3,095,076
Apr 30, 2026	38.39	38.70	37.81	37.95	37.24	-1.15%	2,884,946
Apr 29, 2026	38.00	38.95	37.75	38.39	37.67	-2.17%	5,660,321
Apr 28, 2026	39.65	39.77	39.10	39.24	38.50	-1.03%	1,758,900
Apr 27, 2026	39.15	39.77	39.08	39.65	38.90	0.35%	1,786,450
Apr 24, 2026	39.60	39.65	38.88	39.51	38.77	-0.40%	2,193,981
Apr 23, 2026	39.99	40.18	39.42	39.67	38.92	-0.90%	1,811,941
Apr 22, 2026	40.20	40.29	39.90	40.03	39.28	-0.69%	1,677,395
Apr 21, 2026	40.50	40.62	40.15	40.31	39.55	-0.76%	1,568,488
Apr 20, 2026	40.05	41.25	40.05	40.62	39.85	0.92%	2,871,378
Apr 17, 2026	40.78	40.78	39.98	40.25	39.49	-1.35%	2,202,647
Apr 16, 2026	40.18	40.80	40.17	40.80	40.03	1.59%	2,579,971
Apr 15, 2026	40.06	40.33	40.02	40.16	39.40	0.53%	1,819,131
Apr 14, 2026	39.92	40.20	39.67	39.95	39.20	0.08%	1,902,917
Apr 13, 2026	39.75	40.55	39.75	39.92	39.17	-0.57%	2,186,035
Apr 10, 2026	40.12	40.50	39.90	40.15	39.39	1.08%	2,493,173
Apr 9, 2026	39.70	40.15	39.50	39.72	38.97	-0.97%	2,276,286
Apr 8, 2026	39.14	40.12	39.04	40.11	39.35	4.32%	3,696,921
Apr 7, 2026	38.69	38.90	38.38	38.45	37.73	-0.47%	1,195,925
Apr 3, 2026	39.10	39.14	38.35	38.63	37.90	-0.75%	1,656,057
Apr 2, 2026	39.30	39.30	38.71	38.92	38.19	-1.14%	1,785,179
Apr 1, 2026	39.41	39.50	39.03	39.37	38.63	1.42%	2,337,979
Mar 31, 2026	39.18	39.49	38.80	38.82	38.09	-0.64%	1,687,422
Mar 30, 2026	38.63	39.14	38.32	39.07	38.33	-0.08%	2,017,341
Mar 27, 2026	38.33	39.15	38.33	39.10	38.36	1.03%	1,652,738
Mar 26, 2026	39.35	39.53	38.51	38.70	37.97	-1.78%	2,372,175
Mar 25, 2026	39.18	39.70	39.04	39.40	38.66	0.97%	1,850,386
Mar 24, 2026	38.96	39.08	38.50	39.02	38.28	1.40%	2,377,588
Mar 23, 2026	40.02	40.05	38.14	38.48	37.76	-4.59%	4,278,195
Mar 20, 2026	41.38	41.50	40.29	40.33	39.57	-2.30%	3,032,909
Mar 19, 2026	41.49	41.62	41.15	41.28	40.50	-1.48%	2,131,609
Mar 18, 2026	41.51	41.97	41.31	41.90	41.11	1.09%	1,983,294
Mar 17, 2026	41.84	42.06	41.42	41.45	40.67	-0.65%	2,274,865
Mar 16, 2026	41.34	41.76	41.28	41.72	40.93	0.60%	2,190,100