SHE:300779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 24, 2026	93.52	93.52	84.26	85.51	-	-0.24%	2,050,090
Mar 23, 2026	88.90	89.75	85.00	85.72	85.72	-5.00%	6,258,502
Mar 20, 2026	93.52	93.70	89.00	90.23	90.23	-4.63%	6,641,740
Mar 19, 2026	94.50	99.40	92.51	94.61	94.61	-0.72%	7,118,320
Mar 18, 2026	94.19	95.35	92.51	95.30	95.30	0.53%	4,603,109
Mar 17, 2026	99.82	100.00	94.60	94.80	94.80	-5.22%	7,997,802
Mar 16, 2026	103.00	105.01	98.36	100.02	100.02	-2.54%	8,107,112
Mar 13, 2026	102.03	106.80	101.85	102.63	102.63	0.60%	10,196,090
Mar 12, 2026	102.63	105.50	101.40	102.02	102.02	-0.13%	5,278,236
Mar 11, 2026	102.05	105.60	101.72	102.15	102.15	-0.63%	6,178,248
Mar 10, 2026	102.05	103.34	100.61	102.80	102.80	0.19%	6,407,719
Mar 9, 2026	98.00	105.88	97.91	102.60	102.60	6.76%	14,420,450
Mar 6, 2026	93.00	97.13	92.33	96.10	96.10	2.54%	5,348,512
Mar 5, 2026	97.00	98.05	93.02	93.72	93.72	-4.26%	7,414,486
Mar 4, 2026	97.10	102.00	95.68	97.89	97.89	0.44%	6,521,170
Mar 3, 2026	100.06	100.58	96.91	97.46	97.46	-2.82%	4,740,552
Mar 2, 2026	99.14	104.00	97.62	100.29	100.29	-0.86%	5,773,689
Feb 27, 2026	98.93	104.89	98.00	101.16	101.16	2.25%	7,064,869
Feb 26, 2026	103.99	104.10	98.00	98.93	98.93	-2.78%	5,788,178
Feb 25, 2026	100.16	103.59	100.11	101.76	101.76	1.77%	4,594,558
Feb 24, 2026	103.44	104.00	98.32	99.99	99.99	-2.53%	5,674,741
Feb 13, 2026	98.58	104.79	97.97	102.59	102.59	6.08%	10,995,260
Feb 12, 2026	98.80	98.96	95.58	96.71	96.71	-2.96%	4,483,368
Feb 11, 2026	100.30	104.97	98.50	99.66	99.66	1.38%	5,902,870
Feb 10, 2026	106.95	107.20	97.59	98.30	98.30	-8.27%	10,023,570
Feb 9, 2026	103.58	110.88	103.46	107.16	107.16	5.11%	9,894,018
Feb 6, 2026	101.57	103.48	99.90	101.95	101.95	0.37%	4,949,662
Feb 5, 2026	102.47	108.73	100.76	101.57	101.57	-0.89%	7,561,373
Feb 4, 2026	99.97	104.50	99.03	102.48	102.48	2.48%	5,688,996
Feb 3, 2026	96.93	100.98	96.61	100.00	100.00	3.43%	5,189,301
Feb 2, 2026	96.95	101.68	96.37	96.68	96.68	-1.05%	4,512,952
Jan 30, 2026	98.07	99.55	97.18	97.71	97.71	-0.35%	4,323,200
Jan 29, 2026	99.70	101.14	97.91	98.05	98.05	-1.65%	4,486,212
Jan 28, 2026	101.00	101.74	99.10	99.70	99.70	-1.43%	4,196,362
Jan 27, 2026	102.91	103.50	99.30	101.15	101.15	-1.68%	5,578,917
Jan 26, 2026	106.56	108.83	102.00	102.88	102.88	-4.13%	5,732,622
Jan 23, 2026	106.86	109.12	104.67	107.31	107.31	0.86%	5,248,790
Jan 22, 2026	101.51	107.99	101.51	106.40	106.40	4.00%	7,362,101
Jan 21, 2026	103.88	105.33	101.73	102.31	102.31	0.90%	5,805,768
Jan 20, 2026	106.47	107.39	99.80	101.40	101.40	-5.28%	9,543,013
Jan 19, 2026	108.10	108.38	88.64	107.05	107.05	-3.38%	9,600,894
Jan 16, 2026	110.44	113.22	108.20	110.80	110.80	1.93%	9,203,189
Jan 15, 2026	115.20	115.20	105.99	108.70	108.70	-5.49%	11,721,460
Jan 14, 2026	116.50	118.45	112.81	115.01	115.01	-1.04%	7,616,859
Jan 13, 2026	121.66	122.71	115.38	116.22	116.22	-4.60%	8,028,670
Jan 12, 2026	124.99	127.88	119.25	121.82	121.82	-3.78%	9,215,061
Jan 9, 2026	123.85	126.99	123.70	126.60	126.60	2.21%	5,206,292
Jan 8, 2026	129.98	129.99	123.58	123.86	123.86	-4.50%	6,595,352
Jan 7, 2026	131.94	132.16	123.37	129.70	129.70	-1.31%	5,303,409
Jan 6, 2026	133.00	134.77	130.62	131.42	131.42	-1.75%	4,091,633