SHE:300779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	49.39	59.27	48.90	59.27	59.27	20.00%	12,957,700
Jul 2, 2026	49.70	52.36	49.00	49.39	49.39	-0.96%	8,512,134
Jul 1, 2026	49.80	51.20	47.02	49.87	49.87	-0.66%	9,448,253
Jun 30, 2026	49.31	50.67	48.24	50.20	50.20	0.58%	7,247,077
Jun 29, 2026	53.51	53.60	49.30	49.91	49.91	-8.00%	9,288,753
Jun 26, 2026	57.12	58.00	54.25	54.25	54.25	-4.46%	8,684,938
Jun 25, 2026	56.60	58.50	55.92	56.78	56.78	-0.05%	7,627,465
Jun 24, 2026	59.88	59.90	56.55	56.81	56.81	-5.77%	8,482,997
Jun 23, 2026	58.98	62.33	58.50	60.29	60.29	2.24%	10,245,520
Jun 22, 2026	60.99	63.39	55.50	58.97	58.97	-3.71%	12,473,846
Jun 18, 2026	60.92	62.82	59.84	61.24	61.24	-0.23%	9,320,326
Jun 17, 2026	59.58	61.49	59.00	61.38	61.38	0.95%	10,715,190
Jun 16, 2026	54.00	61.39	53.34	60.80	60.80	11.85%	16,054,800
Jun 15, 2026	54.84	55.64	53.91	54.36	54.36	-0.89%	9,794,227
Jun 12, 2026	55.58	56.31	54.04	54.85	54.85	1.33%	8,362,163
Jun 11, 2026	56.12	57.36	53.83	54.24	54.13	-3.34%	8,753,443
Jun 10, 2026	54.78	56.64	53.58	56.11	56.00	0.99%	8,269,864
Jun 9, 2026	53.91	56.59	51.79	55.56	55.45	4.40%	10,954,915
Jun 8, 2026	55.18	56.78	52.67	53.21	53.11	-7.28%	8,702,181
Jun 5, 2026	58.70	59.45	57.02	57.39	57.28	-2.57%	10,047,166
Jun 4, 2026	58.97	62.28	58.65	58.91	58.79	0.76%	17,805,381
Jun 3, 2026	55.61	61.06	54.71	58.46	58.35	3.95%	16,556,917
Jun 2, 2026	57.74	57.97	55.98	56.24	56.13	-3.10%	7,975,417
Jun 1, 2026	59.44	60.77	57.86	58.04	57.93	-2.83%	11,008,784
May 29, 2026	62.44	62.77	59.29	59.74	59.62	-3.32%	11,150,759
May 28, 2026	63.79	64.07	61.27	61.79	61.66	-3.06%	12,973,767
May 27, 2026	65.66	66.79	63.33	63.74	63.61	-3.17%	19,988,261
May 26, 2026	61.41	68.16	60.50	65.82	65.69	11.78%	36,630,691
May 25, 2026	49.92	58.89	49.57	58.89	58.77	20.00%	22,669,527
May 22, 2026	47.35	49.93	46.97	49.07	48.97	3.92%	10,367,874