SHE:300779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 6, 2026	85.75	86.61	70.00	75.41	75.41	-12.93%	36,008,610
Aug 5, 2026	83.13	87.01	82.43	86.61	86.61	3.11%	15,652,660
Aug 4, 2026	84.00	85.47	82.01	84.00	84.00	1.90%	13,754,430
Aug 3, 2026	83.87	85.88	79.07	82.43	82.43	3.84%	17,341,290
Jul 31, 2026	73.00	83.13	72.00	79.38	79.38	9.82%	20,289,638
Jul 30, 2026	75.78	77.40	71.89	72.28	72.28	-5.84%	17,953,129
Jul 29, 2026	77.24	80.00	74.43	76.76	76.76	-0.30%	20,067,760
Jul 28, 2026	77.75	81.50	76.50	76.99	76.99	-3.11%	19,560,180
Jul 27, 2026	70.28	82.88	70.28	79.46	79.46	2.90%	26,746,738
Jul 24, 2026	70.45	81.00	68.30	77.22	77.22	9.55%	24,710,929
Jul 23, 2026	68.99	71.11	66.01	70.49	70.49	1.98%	24,186,590
Jul 22, 2026	58.63	69.12	58.10	69.12	69.12	20.00%	26,143,350
Jul 21, 2026	55.63	58.30	54.81	57.60	57.60	1.34%	14,107,330
Jul 20, 2026	56.12	59.46	53.47	56.84	56.84	14.09%	16,935,618
Jul 17, 2026	54.00	54.44	49.82	49.82	49.82	-8.67%	8,724,149
Jul 16, 2026	55.80	55.85	51.00	54.55	54.55	1.21%	9,773,066
Jul 15, 2026	54.00	58.55	52.48	53.90	53.90	1.49%	12,202,050
Jul 14, 2026	54.60	54.65	51.96	53.11	53.11	-0.47%	7,054,835
Jul 13, 2026	56.01	57.98	53.20	53.36	53.36	-5.56%	7,610,397
Jul 10, 2026	57.00	58.16	55.88	56.50	56.50	-	7,177,740
Jul 9, 2026	57.50	57.95	55.11	56.50	56.50	-1.74%	8,023,651
Jul 8, 2026	61.30	61.59	57.50	57.50	57.50	-5.12%	9,523,062
Jul 7, 2026	60.80	62.50	59.00	60.60	60.60	2.23%	12,866,004
Jul 6, 2026	60.52	64.30	59.28	59.28	59.28	0.02%	18,561,890