SHE:300776 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	147.32	170.40	147.32	166.66	-	-2.54%	9,673,087
May 27, 2026	165.00	186.00	164.89	171.00	171.00	9.97%	24,589,870
May 26, 2026	158.60	166.28	152.40	155.50	155.50	-2.82%	16,663,890
May 25, 2026	158.46	166.58	151.91	160.02	160.02	2.20%	17,359,410
May 22, 2026	147.32	157.80	146.01	156.58	156.58	6.30%	16,150,950
May 21, 2026	156.00	165.00	147.00	147.30	147.30	2.47%	21,736,210
May 20, 2026	142.75	145.98	138.20	143.75	143.75	-0.61%	10,636,280
May 19, 2026	142.00	147.73	138.38	144.63	144.63	1.35%	13,720,710
May 18, 2026	147.00	155.63	140.58	142.70	142.70	-2.96%	18,402,370
May 15, 2026	142.90	157.00	131.50	147.06	147.06	2.91%	23,161,120
May 14, 2026	128.41	149.68	123.00	142.90	142.90	13.07%	19,903,510
May 13, 2026	115.00	127.00	113.70	126.38	126.38	6.78%	15,751,440
May 12, 2026	122.72	123.50	114.01	118.35	118.35	-1.60%	12,856,640
May 11, 2026	115.31	124.12	115.31	120.27	120.27	5.22%	15,939,250
May 8, 2026	110.00	117.33	108.38	114.30	114.30	1.13%	13,427,620
May 7, 2026	108.00	114.89	105.88	113.02	113.02	6.71%	16,851,210
May 6, 2026	106.60	107.50	103.41	105.91	105.91	1.25%	10,728,810
Apr 30, 2026	109.01	109.98	102.96	104.60	104.60	-2.72%	10,394,860
Apr 29, 2026	108.60	111.19	104.82	107.53	107.53	-1.71%	9,097,961
Apr 28, 2026	110.60	117.22	108.50	109.40	109.40	-2.19%	9,354,304
Apr 27, 2026	111.08	116.14	108.39	111.85	111.85	1.61%	13,588,880
Apr 24, 2026	112.46	113.76	107.02	110.08	110.08	-3.88%	12,999,770
Apr 23, 2026	112.53	119.19	111.81	114.52	114.52	1.35%	19,192,210
Apr 22, 2026	102.00	114.68	100.10	113.00	113.00	10.25%	22,319,740
Apr 21, 2026	104.51	108.70	101.01	102.49	102.49	-3.91%	16,120,750
Apr 20, 2026	108.17	115.17	103.00	106.66	106.66	7.35%	32,020,520
Apr 17, 2026	84.78	99.36	84.78	99.36	99.36	20.00%	19,578,940
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