SHE:300778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	13.21	13.29	12.71	12.71	12.71	-3.20%	4,017,608
Mar 19, 2026	13.53	13.56	13.08	13.13	13.13	-3.31%	3,548,800
Mar 18, 2026	13.30	13.63	12.96	13.58	13.58	2.72%	3,411,712
Mar 17, 2026	13.61	13.77	13.20	13.22	13.22	-2.15%	3,932,515
Mar 16, 2026	13.35	13.62	13.28	13.51	13.51	1.27%	2,851,900
Mar 13, 2026	13.50	13.63	13.29	13.34	13.34	-0.30%	3,678,911
Mar 12, 2026	13.70	13.76	13.35	13.38	13.38	-2.19%	5,477,763
Mar 11, 2026	14.41	14.45	13.55	13.68	13.68	-4.00%	9,344,918
Mar 10, 2026	13.70	14.41	13.57	14.25	14.25	5.40%	7,957,000
Mar 9, 2026	13.44	13.61	13.09	13.52	13.52	0.60%	5,273,125
Mar 6, 2026	13.24	13.57	13.13	13.44	13.44	1.05%	5,559,490
Mar 5, 2026	13.73	13.93	13.13	13.30	13.30	-1.70%	8,083,496
Mar 4, 2026	13.32	13.66	13.09	13.53	13.53	0.30%	8,954,812
Mar 3, 2026	14.96	15.08	13.38	13.49	13.49	-10.72%	17,453,011
Mar 2, 2026	15.19	15.53	14.96	15.11	15.11	-2.70%	8,025,703
Feb 27, 2026	15.84	15.99	15.35	15.53	15.53	-2.02%	9,967,523
Feb 26, 2026	15.98	16.00	15.50	15.85	15.85	0.38%	10,940,410
Feb 25, 2026	15.79	16.66	15.43	15.79	15.79	0.57%	15,848,016
Feb 24, 2026	15.19	15.93	15.00	15.70	15.70	3.63%	9,111,069
Feb 13, 2026	15.19	15.60	15.10	15.15	15.15	-0.33%	7,954,212
Feb 12, 2026	15.05	15.37	14.97	15.20	15.20	1.20%	6,898,547
Feb 11, 2026	15.10	15.26	14.93	15.02	15.02	-0.20%	6,337,594
Feb 10, 2026	15.21	15.40	14.82	15.05	15.05	-0.33%	6,570,030
Feb 9, 2026	14.71	15.28	14.54	15.10	15.10	3.42%	10,198,778
Feb 6, 2026	14.28	14.83	14.28	14.60	14.60	0.76%	7,761,638
Feb 5, 2026	14.74	15.22	14.46	14.49	14.49	-0.96%	9,301,835
Feb 4, 2026	14.21	14.77	14.10	14.63	14.63	2.74%	9,908,391
Feb 3, 2026	13.87	14.46	13.72	14.24	14.24	3.64%	7,428,109
Feb 2, 2026	13.92	14.26	13.70	13.74	13.74	-2.07%	5,540,652
Jan 30, 2026	14.21	14.28	13.90	14.03	14.03	-2.23%	7,110,467
Jan 29, 2026	13.75	14.60	13.60	14.35	14.35	4.06%	12,956,109
Jan 28, 2026	14.35	14.63	13.77	13.79	13.79	-2.68%	7,193,789
Jan 27, 2026	13.95	14.21	13.44	14.17	14.17	1.58%	6,628,879
Jan 26, 2026	14.12	14.13	13.78	13.95	13.95	-1.13%	5,726,170
Jan 23, 2026	14.48	14.49	14.06	14.11	14.11	-1.47%	8,369,724
Jan 22, 2026	13.98	14.50	13.90	14.32	14.32	2.73%	10,794,100
Jan 21, 2026	14.30	14.49	13.85	13.94	13.94	-4.39%	12,273,760
Jan 20, 2026	13.83	14.76	13.78	14.58	14.58	5.42%	13,397,030
Jan 19, 2026	13.70	13.88	13.66	13.83	13.83	0.14%	4,904,364
Jan 16, 2026	13.91	14.29	13.38	13.81	13.81	1.47%	10,311,302
Jan 15, 2026	13.52	13.92	13.43	13.61	13.61	0.44%	4,778,660
Jan 14, 2026	13.49	13.77	13.37	13.55	13.55	0.37%	5,546,904
Jan 13, 2026	13.82	13.82	13.45	13.50	13.50	-2.32%	4,926,256
Jan 12, 2026	13.76	13.96	13.61	13.82	13.82	0.66%	6,061,433
Jan 9, 2026	13.61	13.74	13.39	13.73	13.73	0.44%	5,016,383
Jan 8, 2026	13.35	13.74	13.26	13.67	13.67	2.47%	4,885,712
Jan 7, 2026	13.50	13.58	13.33	13.34	13.34	-1.04%	3,889,300
Jan 6, 2026	13.50	13.63	13.40	13.48	13.48	-0.37%	4,697,571
Jan 5, 2026	13.88	14.00	13.45	13.53	13.53	-2.52%	6,230,100
Dec 31, 2025	13.50	14.05	13.17	13.88	13.88	3.12%	9,667,270