SHE:300775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	22.90	22.90	22.25	22.28	-	-1.85%	4,039,460
Jun 22, 2026	22.71	23.00	21.80	22.70	22.70	-0.92%	17,839,966
Jun 18, 2026	22.90	23.36	22.65	22.91	22.91	-0.56%	14,985,290
Jun 17, 2026	23.00	23.56	22.80	23.04	23.04	-0.09%	15,414,980
Jun 16, 2026	23.30	23.45	22.67	23.06	23.06	-0.26%	16,698,680
Jun 15, 2026	23.09	23.24	22.80	23.22	23.12	0.56%	16,826,580
Jun 12, 2026	22.52	23.90	22.40	23.09	22.99	3.78%	26,819,700
Jun 11, 2026	21.94	22.38	21.50	22.25	22.15	1.46%	16,416,150
Jun 10, 2026	22.33	22.93	21.81	21.93	21.84	-2.32%	15,413,740
Jun 9, 2026	22.94	22.99	21.98	22.45	22.35	0.54%	17,002,630
Jun 8, 2026	23.40	23.71	22.02	22.33	22.23	-6.80%	20,733,400
Jun 5, 2026	24.11	24.45	23.41	23.96	23.86	0.46%	15,839,700
Jun 4, 2026	23.95	24.05	23.48	23.85	23.75	-0.71%	11,664,550
Jun 3, 2026	24.17	24.54	23.78	24.02	23.92	-0.58%	12,398,330
Jun 2, 2026	24.83	24.95	23.80	24.16	24.06	-2.74%	14,490,080
Jun 1, 2026	24.60	25.17	24.55	24.84	24.73	1.22%	13,674,420
May 29, 2026	25.98	26.01	24.40	24.54	24.43	-4.59%	17,696,300
May 28, 2026	25.90	25.94	25.30	25.72	25.61	0.51%	12,907,080
May 27, 2026	26.60	26.66	25.34	25.59	25.48	-3.32%	19,219,440
May 26, 2026	27.18	27.18	26.01	26.47	26.36	-3.11%	20,971,030
May 25, 2026	27.39	28.06	27.11	27.32	27.20	-0.04%	15,422,560
May 22, 2026	27.70	27.88	27.08	27.33	27.21	-0.80%	18,895,900
May 21, 2026	29.20	29.58	27.51	27.55	27.43	-5.49%	22,702,290
May 20, 2026	29.03	29.51	28.60	29.15	29.02	-0.34%	14,812,900
May 19, 2026	29.00	29.39	28.65	29.25	29.12	0.03%	15,712,280
May 18, 2026	29.52	29.98	28.86	29.24	29.11	-1.42%	16,282,980
May 15, 2026	30.32	30.56	29.33	29.66	29.53	-1.79%	17,889,700
May 14, 2026	31.85	31.99	30.18	30.20	30.07	-5.12%	22,638,120
May 13, 2026	31.27	32.58	30.98	31.83	31.69	1.11%	18,901,390
May 12, 2026	31.94	32.24	30.94	31.48	31.34	-1.47%	18,174,590
May 11, 2026	31.60	32.30	31.43	31.95	31.81	2.21%	27,143,200
May 8, 2026	30.47	31.68	30.04	31.26	31.13	1.99%	26,140,160
May 7, 2026	30.00	30.76	29.61	30.65	30.52	3.03%	23,933,620
May 6, 2026	29.82	30.26	29.51	29.75	29.62	-0.23%	26,873,180
Apr 30, 2026	29.20	30.23	29.15	29.82	29.69	1.88%	26,434,440
Apr 29, 2026	29.88	29.99	29.18	29.27	29.14	-2.73%	31,263,260
Apr 28, 2026	31.72	31.97	29.96	30.09	29.96	-15.31%	59,157,730
Apr 27, 2026	36.68	36.69	35.10	35.53	35.38	-1.80%	17,792,860
Apr 24, 2026	38.39	38.50	35.95	36.18	36.02	-4.54%	31,251,420
Apr 23, 2026	37.51	40.25	37.41	37.90	37.74	1.99%	42,076,740
Apr 22, 2026	36.99	37.20	36.20	37.16	37.00	0.65%	19,008,380
Apr 21, 2026	38.00	38.00	36.55	36.92	36.76	-3.00%	24,154,960
Apr 20, 2026	36.99	38.34	36.50	38.06	37.90	2.89%	35,017,790
Apr 17, 2026	37.39	37.57	36.83	36.99	36.83	-1.94%	23,226,570
Apr 16, 2026	37.80	37.90	36.98	37.72	37.56	-0.16%	22,230,290
Apr 15, 2026	37.65	39.11	37.51	37.78	37.62	0.53%	36,825,310
Apr 14, 2026	37.26	37.67	36.60	37.58	37.42	1.51%	22,591,860
Apr 13, 2026	36.70	37.55	36.53	37.02	36.86	-0.51%	15,347,280
Apr 10, 2026	36.99	38.46	36.99	37.21	37.05	0.79%	20,896,900
Apr 9, 2026	36.60	37.30	35.98	36.92	36.76	-0.57%	19,004,660