SHE:300779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	48.19	51.20	47.87	50.76	50.76	1.72%	7,296,769
Oct 22, 2026	50.75	51.46	49.50	49.90	49.90	-0.60%	5,772,885
Oct 21, 2026	49.93	51.14	49.60	50.20	50.20	-0.14%	5,186,877
Oct 20, 2026	51.85	52.80	50.01	50.27	50.27	-2.54%	8,367,611
Oct 19, 2026	50.25	52.99	49.51	51.58	51.58	2.38%	9,646,790
Oct 16, 2026	48.19	54.23	48.00	50.38	50.38	6.29%	15,056,717
Oct 15, 2026	48.88	49.69	47.26	47.40	47.40	-5.16%	5,460,786
Oct 14, 2026	49.98	51.48	49.70	49.98	49.98	-0.24%	5,260,727
Oct 13, 2026	49.51	50.45	48.30	50.10	50.10	-0.06%	7,096,336
Oct 12, 2026	50.48	51.45	49.45	50.13	50.13	-0.69%	7,494,193
Oct 9, 2026	51.61	51.63	48.70	50.48	50.48	-2.72%	7,386,124
Oct 8, 2026	50.04	52.29	49.20	51.89	51.89	3.70%	7,116,897
Sep 30, 2026	51.02	51.08	50.03	50.04	50.04	-1.26%	3,483,239
Sep 29, 2026	50.60	52.41	50.33	50.68	50.68	-0.22%	5,751,923
Sep 28, 2026	52.02	52.25	49.58	50.79	50.79	-2.59%	6,277,527
Sep 24, 2026	53.44	53.60	52.12	52.14	52.14	-3.01%	3,613,663
Sep 23, 2026	53.88	54.76	53.39	53.76	53.76	-0.63%	4,079,573
Sep 22, 2026	55.03	55.50	53.76	54.10	54.10	-1.62%	5,338,973
Sep 21, 2026	54.31	55.29	54.00	54.99	54.99	1.25%	5,372,603
Sep 18, 2026	53.30	55.43	52.85	54.31	54.31	1.84%	7,180,631
Sep 17, 2026	53.12	54.10	52.33	53.33	53.33	0.45%	6,015,419
Sep 16, 2026	53.00	53.17	51.70	53.09	53.09	0.55%	4,594,620
Sep 15, 2026	53.00	53.75	52.51	52.80	52.80	-0.94%	3,804,681
Sep 14, 2026	53.33	53.76	51.89	53.30	53.30	-0.86%	4,449,818
Sep 11, 2026	54.62	54.70	52.12	53.76	53.76	-2.54%	7,365,881
Sep 10, 2026	54.87	55.79	54.20	55.16	55.16	-0.22%	3,861,520
Sep 9, 2026	54.98	56.48	54.61	55.28	55.28	0.16%	5,074,955
Sep 8, 2026	56.80	56.93	53.80	55.19	55.19	-2.83%	9,126,444
Sep 7, 2026	56.70	58.40	56.26	56.80	56.80	0.14%	7,129,229
Sep 4, 2026	57.09	58.80	56.30	56.72	56.72	-0.53%	6,623,501
Sep 3, 2026	58.58	58.58	55.78	57.02	57.02	-2.38%	8,156,587
Sep 2, 2026	60.40	60.40	55.80	58.41	58.41	-4.92%	12,217,686
Sep 1, 2026	64.12	64.12	61.27	61.43	61.43	-4.31%	6,770,596
Aug 31, 2026	62.60	64.68	62.30	64.20	64.20	-0.25%	4,681,337
Aug 28, 2026	68.97	69.50	63.60	64.36	64.36	-6.08%	9,527,521
Aug 27, 2026	67.51	68.71	67.00	68.53	68.53	1.15%	5,509,337
Aug 26, 2026	68.29	68.55	66.80	67.75	67.75	2.05%	6,746,346
Aug 25, 2026	66.34	66.73	65.25	66.39	66.39	-0.17%	4,514,434
Aug 24, 2026	67.82	68.37	64.70	66.50	66.50	-2.49%	8,257,091
Aug 21, 2026	69.87	70.60	67.50	68.20	68.20	1.19%	8,095,331
Aug 20, 2026	72.26	72.45	66.72	67.40	67.40	-6.98%	13,976,570
Aug 19, 2026	71.50	75.37	71.12	72.46	72.46	-0.06%	9,990,879
Aug 18, 2026	75.37	78.00	71.71	72.50	72.50	-4.18%	11,828,176
Aug 17, 2026	74.01	75.80	69.09	75.66	75.66	-1.10%	20,169,796
Aug 14, 2026	74.10	79.49	73.00	76.50	76.50	2.88%	18,592,023
Aug 13, 2026	73.26	76.30	73.26	74.36	74.36	1.10%	11,831,507
Aug 12, 2026	71.50	75.16	68.80	73.55	73.55	1.87%	12,530,310
Aug 11, 2026	74.22	75.60	71.40	72.20	72.20	-2.47%	10,076,369
Aug 10, 2026	75.94	78.00	71.55	74.03	74.03	-0.96%	16,277,563
Aug 7, 2026	74.89	75.98	73.00	74.75	74.75	-0.88%	16,512,959