SHE:300776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	75.51	75.51	73.07	73.66	-	-1.35%	878,396
Mar 26, 2026	75.37	78.32	74.20	74.67	74.67	-1.32%	5,659,895
Mar 25, 2026	76.02	78.17	74.58	75.67	75.67	-0.81%	6,886,212
Mar 24, 2026	76.19	76.43	70.70	76.29	76.29	0.97%	9,986,449
Mar 23, 2026	73.70	77.00	72.85	75.56	75.56	0.61%	9,731,658
Mar 20, 2026	75.51	79.34	74.38	75.10	75.10	0.13%	7,802,074
Mar 19, 2026	76.80	77.22	74.41	75.00	75.00	-4.26%	5,643,068
Mar 18, 2026	80.15	81.09	77.72	78.34	78.34	-1.46%	5,632,371
Mar 17, 2026	82.60	83.83	79.50	79.50	79.50	-1.08%	6,399,919
Mar 16, 2026	82.68	83.12	79.11	80.37	80.37	-2.81%	6,918,540
Mar 13, 2026	83.01	86.44	82.51	82.69	82.69	-5.69%	9,535,594
Mar 12, 2026	90.90	91.04	85.90	87.68	87.68	-2.94%	9,091,492
Mar 11, 2026	88.01	96.00	87.92	90.34	90.34	3.78%	14,342,530
Mar 10, 2026	85.50	87.86	84.25	87.05	87.05	3.85%	8,210,777
Mar 9, 2026	83.66	84.29	80.18	83.82	83.82	-2.63%	8,395,165
Mar 6, 2026	89.01	89.54	85.33	86.08	86.08	-4.72%	7,881,630
Mar 5, 2026	87.86	92.76	86.65	90.34	90.34	5.46%	10,481,050
Mar 4, 2026	83.99	88.39	83.76	85.66	85.66	0.29%	6,967,132
Mar 3, 2026	93.50	94.85	84.04	85.41	85.41	-7.96%	11,732,400
Mar 2, 2026	94.26	97.78	92.50	92.80	92.80	-3.67%	10,937,260
Feb 27, 2026	90.89	99.51	90.50	96.34	96.34	4.48%	13,631,940
Feb 26, 2026	85.60	92.60	83.80	92.21	92.21	7.62%	14,052,330
Feb 25, 2026	88.17	88.38	84.31	85.68	85.68	-2.92%	8,581,649
Feb 24, 2026	88.90	90.18	85.40	88.26	88.26	-0.70%	7,496,841
Feb 13, 2026	90.84	92.15	87.68	88.88	88.88	-3.85%	8,604,232
Feb 12, 2026	86.61	93.83	86.33	92.44	92.44	6.12%	13,104,750
Feb 11, 2026	90.14	90.30	86.56	87.11	87.11	-3.36%	7,096,919
Feb 10, 2026	91.02	92.80	88.30	90.14	90.14	-1.86%	9,274,929
Feb 9, 2026	87.00	93.38	85.01	91.85	91.85	8.07%	13,812,310
Feb 6, 2026	81.70	87.26	81.62	84.99	84.99	1.91%	10,318,240
Feb 5, 2026	89.00	89.68	82.05	83.40	83.40	-8.86%	13,922,100
Feb 4, 2026	93.21	96.00	90.70	91.51	91.51	-1.46%	13,197,620
Feb 3, 2026	86.00	95.00	85.97	92.87	92.87	9.61%	17,540,660
Feb 2, 2026	88.03	89.72	84.35	84.73	84.73	-3.66%	10,071,120
Jan 30, 2026	82.48	88.92	82.48	87.95	87.95	4.78%	15,848,350
Jan 29, 2026	84.00	89.58	81.99	83.94	83.94	-0.37%	13,767,250
Jan 28, 2026	82.00	87.50	81.68	84.25	84.25	0.93%	11,892,050
Jan 27, 2026	80.90	84.34	79.08	83.47	83.47	2.04%	12,814,960
Jan 26, 2026	91.84	91.92	81.74	81.80	81.80	-11.26%	21,670,840
Jan 23, 2026	81.78	93.29	81.60	92.18	92.18	12.46%	20,419,330
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