SHE:300779 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	55.58	61.29	53.34	59.31	-	9.11%	11,049,601
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
May 21, 2026	48.70	49.64	47.21	47.22	47.13	-3.42%	8,087,833
May 20, 2026	48.89	49.60	48.24	48.89	48.80	-1.16%	5,053,265
May 19, 2026	48.53	49.60	47.99	49.46	49.37	1.85%	5,882,290
May 18, 2026	48.14	49.91	48.07	48.56	48.47	0.06%	7,413,409
May 15, 2026	49.65	50.04	48.02	48.54	48.44	-2.85%	8,210,225
May 14, 2026	50.72	51.96	49.82	49.96	49.86	-2.47%	6,937,419
May 13, 2026	50.22	51.94	49.90	51.22	51.12	1.01%	8,740,761
May 12, 2026	50.27	51.29	48.86	50.71	50.61	1.00%	10,829,687
May 11, 2026	52.32	52.34	49.64	50.21	50.11	-3.79%	10,163,038
May 8, 2026	51.43	52.54	50.95	52.19	52.08	0.48%	7,165,297
May 7, 2026	49.64	52.57	48.46	51.94	51.83	4.54%	14,946,231
May 6, 2026	49.87	50.63	49.51	49.68	49.58	-0.39%	6,937,692
Apr 30, 2026	50.00	50.89	49.29	49.87	49.77	-0.85%	6,106,812
Apr 29, 2026	50.00	51.16	49.18	50.30	50.20	0.24%	8,114,143
Apr 28, 2026	52.28	52.47	49.66	50.18	50.08	-4.63%	11,989,290
Apr 27, 2026	50.64	52.76	49.64	52.61	52.51	3.51%	14,227,975
Apr 24, 2026	61.43	62.07	50.03	50.83	50.73	-17.89%	28,130,605
Apr 23, 2026	63.21	64.87	61.55	61.90	61.78	-1.94%	7,493,289
Apr 22, 2026	64.29	64.68	63.07	63.12	63.00	-2.63%	7,099,923
Apr 21, 2026	65.01	65.24	63.50	64.83	64.70	-0.38%	5,454,394
Apr 20, 2026	64.36	66.21	63.93	65.08	64.95	0.67%	6,689,311
Apr 17, 2026	64.36	65.36	63.67	64.64	64.52	-0.12%	5,921,730
Apr 16, 2026	63.59	65.25	63.07	64.72	64.59	1.64%	6,808,364
Apr 15, 2026	64.63	65.19	63.50	63.68	63.55	-1.49%	5,260,776
Apr 14, 2026	65.71	66.29	63.94	64.64	64.52	-0.76%	5,814,742
Apr 13, 2026	66.11	66.99	65.00	65.14	65.01	-1.76%	5,368,007
Apr 10, 2026	66.00	67.63	65.99	66.30	66.17	0.17%	5,479,919
Apr 9, 2026	65.71	67.43	65.25	66.19	66.05	-0.57%	5,699,288
Apr 8, 2026	64.29	66.56	63.89	66.56	66.43	5.17%	7,413,188
Apr 7, 2026	62.36	64.27	61.79	63.29	63.17	0.69%	4,496,549
Apr 3, 2026	65.59	65.85	62.29	62.86	62.73	-4.16%	7,005,732
Apr 2, 2026	68.43	68.46	65.00	65.59	65.46	-5.10%	8,923,040