SHE:300778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	10.59	10.62	10.25	10.36	10.36	-0.67%	4,549,600
Jun 11, 2026	10.48	10.56	10.15	10.43	10.43	-1.14%	3,674,628
Jun 10, 2026	10.94	11.07	10.31	10.55	10.55	-3.48%	5,626,100
Jun 9, 2026	11.11	11.30	10.80	10.93	10.93	-1.18%	5,289,405
Jun 8, 2026	10.88	11.80	10.77	11.06	11.06	-1.25%	7,564,705
Jun 5, 2026	11.10	11.37	10.75	11.20	11.20	0.90%	4,607,200
Jun 4, 2026	11.48	11.50	10.98	11.10	11.10	-3.90%	4,956,245
Jun 3, 2026	11.52	11.74	11.37	11.55	11.55	0.17%	5,310,347
Jun 2, 2026	12.08	12.15	11.40	11.53	11.53	-4.63%	6,659,357
Jun 1, 2026	11.76	12.43	11.60	12.09	12.09	-	11,338,010
May 29, 2026	13.59	13.60	11.91	12.09	12.09	-11.10%	17,484,010
May 28, 2026	12.87	14.10	12.87	13.60	13.60	4.94%	9,936,167
May 27, 2026	13.30	13.42	12.86	12.96	12.96	-3.28%	3,670,360
May 26, 2026	13.46	13.62	13.00	13.40	13.40	-1.03%	4,982,500
May 25, 2026	13.49	14.05	13.29	13.54	13.54	1.04%	4,783,670
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