SHE:300778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	13.15	13.42	12.97	13.40	13.40	2.52%	4,166,300
May 21, 2026	13.88	13.96	13.03	13.07	13.07	-4.88%	6,590,846
May 20, 2026	14.57	14.62	13.67	13.74	13.74	-4.18%	6,948,745
May 19, 2026	14.09	14.92	13.95	14.34	14.34	2.36%	10,472,505
May 18, 2026	14.23	14.54	13.58	14.01	14.01	-2.03%	8,375,214
May 15, 2026	13.72	14.59	13.53	14.30	14.30	5.22%	10,932,036
May 14, 2026	13.87	14.07	13.45	13.59	13.59	-1.88%	5,516,500
May 13, 2026	14.10	14.18	13.71	13.85	13.85	-0.29%	5,394,264
May 12, 2026	13.65	14.60	13.63	13.89	13.89	1.24%	9,083,305
May 11, 2026	13.72	13.87	13.37	13.72	13.72	0.96%	7,207,539
May 8, 2026	13.59	13.84	13.36	13.59	13.59	-0.44%	6,666,027
May 7, 2026	13.27	13.93	12.87	13.65	13.65	4.52%	13,136,209
May 6, 2026	13.14	13.37	12.91	13.06	13.06	0.08%	7,627,175
Apr 30, 2026	12.49	13.58	12.47	13.05	13.05	4.15%	15,787,037
Apr 29, 2026	13.10	13.46	12.10	12.53	12.53	-6.91%	15,440,581
Apr 28, 2026	12.89	13.69	12.88	13.46	13.46	3.46%	8,844,785
Apr 27, 2026	12.62	13.08	12.22	13.01	13.01	3.50%	4,597,602
Apr 24, 2026	12.42	12.68	12.31	12.57	12.57	0.32%	2,840,200
Apr 23, 2026	12.74	12.75	12.47	12.53	12.53	-0.79%	2,327,437
Apr 22, 2026	12.67	12.77	12.56	12.63	12.63	-0.86%	2,107,080
Apr 21, 2026	12.84	12.93	12.67	12.74	12.74	-0.93%	2,922,367
Apr 20, 2026	12.88	13.06	12.73	12.86	12.86	-0.23%	4,968,606
Apr 17, 2026	13.70	13.80	12.81	12.89	12.89	0.78%	8,441,205
Apr 16, 2026	12.54	12.89	12.42	12.79	12.79	2.40%	3,639,776
Apr 15, 2026	12.52	12.96	12.42	12.49	12.49	-0.48%	3,816,850
Apr 14, 2026	12.45	12.55	12.29	12.55	12.55	1.21%	2,813,136
Apr 13, 2026	12.29	12.42	12.19	12.40	12.40	0.73%	2,225,300
Apr 10, 2026	12.48	12.57	12.28	12.31	12.31	-0.32%	3,463,490
Apr 9, 2026	12.45	12.59	12.20	12.35	12.35	-1.44%	5,209,718
Apr 8, 2026	12.19	12.54	12.18	12.53	12.53	5.74%	3,445,700
Apr 7, 2026	11.45	11.85	11.42	11.85	11.85	4.13%	3,457,200
Apr 3, 2026	11.99	12.05	11.37	11.38	11.38	-5.09%	3,828,315
Apr 2, 2026	12.50	12.56	11.90	11.99	11.99	-3.85%	3,377,200
Apr 1, 2026	12.53	12.53	12.28	12.47	12.47	1.71%	2,791,262
Mar 31, 2026	12.62	12.70	12.22	12.26	12.26	-2.23%	2,795,300
Mar 30, 2026	12.25	12.56	12.25	12.54	12.54	0.97%	2,760,218
Mar 27, 2026	12.27	12.52	12.13	12.42	12.42	0.49%	2,209,300
Mar 26, 2026	12.72	12.82	12.26	12.36	12.36	-2.60%	4,228,525
Mar 25, 2026	12.65	13.11	12.59	12.69	12.69	0.79%	6,448,365
Mar 24, 2026	12.30	12.60	11.93	12.59	12.59	5.09%	7,067,332
Mar 23, 2026	12.64	12.75	11.85	11.98	11.98	-5.74%	5,176,281
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