SHE:300776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	73.30	93.29	73.30	91.12	-	11.16%	18,949,603
Jan 22, 2026	78.40	83.96	77.00	81.97	81.97	3.37%	13,391,950
Jan 21, 2026	73.69	81.99	73.22	79.30	79.30	6.59%	14,118,330
Jan 20, 2026	76.50	78.72	73.22	74.40	74.40	-2.62%	9,437,403
Jan 19, 2026	73.35	78.85	73.23	76.40	76.40	4.73%	11,984,350
Jan 16, 2026	73.30	74.18	71.56	72.95	72.95	1.04%	6,274,309
Jan 15, 2026	71.33	72.90	71.22	72.20	72.20	-0.18%	5,475,772
Jan 14, 2026	74.10	75.85	71.57	72.33	72.33	-1.90%	11,839,200
Jan 13, 2026	74.57	76.30	71.19	73.73	73.73	-2.20%	14,563,820
Jan 12, 2026	71.57	77.99	71.57	75.39	75.39	7.04%	20,025,260
Jan 9, 2026	67.43	72.66	66.88	70.43	70.43	4.96%	16,114,960
Jan 8, 2026	64.79	67.44	64.14	67.10	67.10	2.91%	8,051,473
Jan 7, 2026	64.66	65.91	64.31	65.20	65.20	0.84%	6,641,131
Jan 6, 2026	63.61	64.98	63.30	64.66	64.66	1.32%	6,379,660
Jan 5, 2026	62.50	64.99	61.44	63.82	63.82	2.70%	7,868,167
Dec 31, 2025	60.83	62.70	60.47	62.14	62.14	2.32%	5,989,279
Dec 30, 2025	61.24	62.97	60.70	60.73	60.73	-1.22%	4,215,259
Dec 29, 2025	60.60	62.33	60.60	61.48	61.48	0.85%	5,350,004
Dec 26, 2025	60.45	61.59	60.45	60.96	60.96	0.56%	4,696,154
Dec 25, 2025	60.80	60.91	59.73	60.62	60.62	-0.21%	3,881,800
Dec 24, 2025	58.93	60.92	58.21	60.75	60.75	3.09%	6,413,651
Dec 23, 2025	59.67	60.25	58.68	58.93	58.93	-1.24%	5,277,177
Dec 22, 2025	58.87	60.28	58.78	59.67	59.67	1.36%	5,729,217
Dec 19, 2025	58.52	59.88	58.34	58.87	58.87	0.93%	3,234,636
Dec 18, 2025	57.97	60.29	57.76	58.33	58.33	-0.22%	4,784,295
Dec 17, 2025	57.89	58.80	57.00	58.46	58.46	0.53%	4,275,104
Dec 16, 2025	57.60	58.40	56.21	58.15	58.15	0.47%	5,681,336
Dec 15, 2025	58.33	59.01	57.60	57.88	57.88	-1.70%	3,890,182
Dec 12, 2025	59.17	59.60	58.32	58.88	58.88	-0.74%	6,970,335
Dec 11, 2025	58.48	60.55	58.32	59.32	59.32	1.44%	6,468,692
Dec 10, 2025	59.01	59.39	57.59	58.48	58.48	-0.95%	5,590,085
Dec 9, 2025	60.11	60.93	59.01	59.04	59.04	-2.15%	4,537,053
Dec 8, 2025	59.67	61.16	59.67	60.34	60.34	1.14%	3,859,151
Dec 5, 2025	59.14	59.70	58.45	59.66	59.66	0.83%	2,017,056
Dec 4, 2025	58.72	59.19	58.06	59.17	59.17	0.73%	1,680,112
Dec 3, 2025	59.54	59.80	58.60	58.74	58.74	-1.21%	1,689,293
Dec 2, 2025	60.51	60.52	59.42	59.46	59.46	-1.77%	2,177,343
Dec 1, 2025	60.00	60.76	59.70	60.53	60.53	0.80%	2,187,806
Nov 28, 2025	59.71	60.35	59.45	60.05	60.05	0.59%	1,782,146
Nov 27, 2025	59.57	60.79	59.50	59.70	59.70	0.25%	2,477,863
Nov 26, 2025	60.06	60.50	59.41	59.55	59.55	-0.77%	2,776,870
Nov 25, 2025	59.80	60.50	59.60	60.01	60.01	0.81%	2,773,854
Nov 24, 2025	60.41	60.68	59.26	59.53	59.53	-0.67%	2,766,531
Nov 21, 2025	61.00	61.79	59.77	59.93	59.93	-3.34%	4,714,507
Nov 20, 2025	64.51	64.68	61.86	62.00	62.00	-2.82%	3,157,517
Nov 19, 2025	64.80	65.19	63.70	63.80	63.80	-1.66%	2,407,880
Nov 18, 2025	64.50	64.93	63.12	64.88	64.88	0.39%	3,944,891
Nov 17, 2025	66.71	66.85	64.61	64.63	64.63	-3.25%	5,013,740
Nov 14, 2025	66.70	68.80	65.21	66.80	66.80	-0.52%	6,143,301
Nov 13, 2025	67.53	68.20	66.12	67.15	67.15	0.04%	6,432,780