SHE:300778 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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