SHE:300779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	85.98	95.42	84.70	92.15	92.15	11.78%	26,164,780
May 25, 2026	69.89	82.44	69.40	82.44	82.44	20.00%	16,192,520
May 22, 2026	66.29	69.90	65.76	68.70	68.70	3.92%	7,405,625
May 21, 2026	68.18	69.50	66.10	66.11	66.11	-3.42%	5,777,024
May 20, 2026	68.44	69.44	67.53	68.45	68.45	-1.16%	3,609,476
May 19, 2026	67.94	69.44	67.18	69.25	69.25	1.85%	4,201,637
May 18, 2026	67.40	69.87	67.30	67.99	67.99	0.06%	5,295,293
May 15, 2026	69.51	70.06	67.23	67.95	67.95	-2.85%	5,864,447
May 14, 2026	71.01	72.74	69.75	69.94	69.94	-2.47%	4,955,300
May 13, 2026	70.31	72.72	69.86	71.71	71.71	1.01%	6,243,401
May 12, 2026	70.38	71.80	68.41	70.99	70.99	1.00%	7,735,491
May 11, 2026	73.25	73.28	69.50	70.29	70.29	-3.79%	7,259,314
May 8, 2026	72.00	73.56	71.33	73.06	73.06	0.48%	5,118,070
May 7, 2026	69.50	73.60	67.85	72.71	72.71	4.54%	10,675,880
May 6, 2026	69.82	70.88	69.32	69.55	69.55	-0.39%	4,955,495
Apr 30, 2026	70.00	71.25	69.01	69.82	69.82	-0.85%	4,362,009
Apr 29, 2026	70.00	71.63	68.85	70.42	70.42	0.24%	5,795,817
Apr 28, 2026	73.19	73.46	69.53	70.25	70.25	-4.63%	8,563,779
Apr 27, 2026	70.90	73.86	69.50	73.66	73.66	3.51%	10,162,840
Apr 24, 2026	86.00	86.90	70.04	71.16	71.16	-17.89%	20,093,290
Apr 23, 2026	88.50	90.82	86.17	86.66	86.66	-1.94%	5,352,350
Apr 22, 2026	90.01	90.55	88.30	88.37	88.37	-2.63%	5,071,374
Apr 21, 2026	91.01	91.33	88.90	90.76	90.76	-0.38%	3,895,996
Apr 20, 2026	90.11	92.69	89.50	91.11	91.11	0.67%	4,778,080
Apr 17, 2026	90.11	91.50	89.14	90.50	90.50	-0.12%	4,229,808
Apr 16, 2026	89.02	91.35	88.30	90.61	90.61	1.64%	4,863,118
Apr 15, 2026	90.48	91.26	88.90	89.15	89.15	-1.49%	3,757,698
Apr 14, 2026	92.00	92.80	89.51	90.50	90.50	-0.76%	4,153,388
Apr 13, 2026	92.55	93.79	91.00	91.19	91.19	-1.76%	3,834,291
Apr 10, 2026	92.40	94.68	92.39	92.82	92.82	0.17%	3,914,228
Apr 9, 2026	92.00	94.40	91.35	92.66	92.66	-0.57%	4,070,921
Apr 8, 2026	90.00	93.19	89.45	93.19	93.19	5.17%	5,295,135
Apr 7, 2026	87.31	89.98	86.50	88.61	88.61	0.69%	3,211,821
Apr 3, 2026	91.82	92.19	87.21	88.00	88.00	-4.16%	5,004,095
Apr 2, 2026	95.80	95.85	91.00	91.82	91.82	-5.10%	6,373,601
Apr 1, 2026	92.43	97.71	91.75	96.75	96.75	5.95%	9,431,439
Mar 31, 2026	92.70	94.50	90.86	91.32	91.32	-0.64%	6,292,454
Mar 30, 2026	88.11	94.84	88.06	91.91	91.91	5.00%	8,169,330
Mar 27, 2026	83.00	90.50	82.27	87.53	87.53	3.71%	7,213,045
Mar 26, 2026	87.19	87.40	83.81	84.40	84.40	-3.43%	4,109,800
Mar 25, 2026	86.54	88.44	86.32	87.40	87.40	0.49%	3,930,837
Mar 24, 2026	87.34	87.66	84.26	86.97	86.97	1.46%	4,354,184
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