SHE:300779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	5,796,017
Apr 28, 2026	73.19	73.46	69.53	70.25	70.25	-4.63%	8,563,879
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%	20,093,332
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
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