SHE:300776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	81.00	84.28	80.10	82.80	82.80	2.96%	10,473,690
Apr 15, 2026	81.00	83.22	79.72	80.42	80.42	0.29%	9,707,895
Apr 14, 2026	80.24	83.40	78.61	80.19	80.19	1.57%	10,168,350
Apr 13, 2026	80.55	81.00	78.22	78.95	78.95	-2.59%	8,534,476
Apr 10, 2026	82.90	84.34	79.39	81.05	81.05	0.36%	10,495,220
Apr 9, 2026	75.85	83.68	75.79	80.76	80.76	6.12%	14,362,320
Apr 8, 2026	74.98	76.53	74.53	76.10	76.10	5.18%	6,740,305
Apr 7, 2026	72.29	74.33	71.99	72.35	72.35	0.08%	3,662,942
Apr 3, 2026	72.34	73.26	70.92	72.29	72.29	-0.07%	3,656,925
Apr 2, 2026	73.79	74.05	71.85	72.34	72.34	-2.94%	3,506,558
Apr 1, 2026	74.87	75.98	73.08	74.53	74.53	2.17%	4,912,379
Mar 31, 2026	74.02	75.94	72.95	72.95	72.95	-1.99%	4,362,961
Mar 30, 2026	74.97	75.90	72.81	74.43	74.43	-1.98%	4,760,340
Mar 27, 2026	73.63	77.69	73.07	75.93	75.93	1.69%	5,079,555
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