SHE:300780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	25.00	26.66	24.68	26.10	26.10	2.76%	34,401,260
Jan 21, 2026	24.21	27.00	23.33	25.40	25.40	3.89%	41,128,685
Jan 20, 2026	23.74	25.72	23.51	24.45	24.45	1.07%	37,198,480
Jan 19, 2026	23.50	24.62	22.22	24.19	24.19	2.76%	42,095,670
Jan 16, 2026	19.84	23.54	19.67	23.54	23.54	19.98%	31,776,770
Jan 15, 2026	19.84	20.14	19.37	19.62	19.62	-2.44%	7,014,300
Jan 14, 2026	20.41	20.77	19.74	20.11	20.11	-0.25%	10,618,000
Jan 13, 2026	21.29	21.30	20.01	20.16	20.16	-5.35%	14,634,200
Jan 12, 2026	21.89	22.00	20.75	21.30	21.30	2.01%	20,239,910
Jan 9, 2026	19.85	21.12	19.56	20.88	20.88	5.19%	22,054,700
Jan 8, 2026	18.90	20.20	18.87	19.85	19.85	5.98%	17,510,700
Jan 7, 2026	19.24	19.25	18.58	18.73	18.73	-2.70%	6,976,200
Jan 6, 2026	18.95	19.46	18.68	19.25	19.25	1.58%	8,600,900
Jan 5, 2026	19.28	19.33	18.82	18.95	18.95	-1.71%	7,579,700
Dec 31, 2025	19.65	19.95	19.00	19.28	19.28	-0.36%	8,031,200
Dec 30, 2025	19.19	19.53	19.00	19.35	19.35	0.31%	9,499,100
Dec 29, 2025	19.03	19.43	18.72	19.29	19.29	0.99%	9,197,600
Dec 26, 2025	19.16	19.58	18.80	19.10	19.10	-0.31%	11,473,800
Dec 25, 2025	18.67	19.19	18.51	19.16	19.16	3.40%	12,703,200
Dec 24, 2025	17.73	18.61	17.63	18.53	18.53	4.99%	9,018,620
Dec 23, 2025	17.91	18.17	17.60	17.65	17.65	-1.45%	4,007,500
Dec 22, 2025	18.24	18.44	17.90	17.91	17.91	-1.16%	4,530,500
Dec 19, 2025	17.80	18.23	17.80	18.12	18.12	1.91%	4,159,900
Dec 18, 2025	17.30	18.06	17.23	17.78	17.78	2.18%	5,728,150
Dec 17, 2025	18.16	18.20	17.04	17.40	17.40	-4.13%	7,002,556
Dec 16, 2025	18.43	18.43	17.83	18.15	18.15	-1.89%	5,573,300
Dec 15, 2025	18.30	18.80	18.11	18.50	18.50	0.11%	6,769,623
Dec 12, 2025	18.32	18.84	18.26	18.48	18.48	0.33%	7,763,500
Dec 11, 2025	18.50	19.27	18.35	18.42	18.42	0.16%	9,157,646
Dec 10, 2025	18.18	18.83	18.06	18.39	18.39	0.93%	6,763,800
Dec 9, 2025	18.48	18.61	18.19	18.22	18.22	-1.46%	6,546,100
Dec 8, 2025	18.28	18.75	18.19	18.49	18.49	1.43%	9,610,454
Dec 5, 2025	17.55	18.27	17.54	18.23	18.23	2.76%	8,988,000
Dec 4, 2025	17.27	18.11	17.26	17.74	17.74	2.90%	9,040,100
Dec 3, 2025	17.56	17.78	17.10	17.24	17.24	-1.71%	2,858,095
Dec 2, 2025	17.78	17.88	17.48	17.54	17.54	-1.90%	3,298,302
Dec 1, 2025	17.81	18.34	17.66	17.88	17.88	0.45%	5,295,445
Nov 28, 2025	17.27	17.82	17.20	17.80	17.80	2.89%	5,483,000
Nov 27, 2025	17.68	17.75	17.09	17.30	17.30	1.17%	4,456,299
Nov 26, 2025	17.49	17.68	16.99	17.10	17.10	-1.55%	3,368,673
Nov 25, 2025	17.01	17.49	16.93	17.37	17.37	2.42%	4,144,200
Nov 24, 2025	16.79	17.08	16.53	16.96	16.96	2.29%	4,182,600
Nov 21, 2025	17.05	17.34	16.30	16.58	16.58	-3.32%	5,553,400
Nov 20, 2025	17.31	17.51	17.06	17.15	17.15	-0.98%	3,624,045
Nov 19, 2025	17.95	18.04	17.27	17.32	17.32	-3.67%	5,179,200
Nov 18, 2025	18.19	18.26	17.88	17.98	17.98	-1.21%	3,525,400
Nov 17, 2025	18.32	18.42	18.05	18.20	18.20	0.17%	3,137,773
Nov 14, 2025	17.78	18.29	17.75	18.17	18.17	1.11%	5,564,646
Nov 13, 2025	18.33	18.40	17.87	17.97	17.97	0.28%	5,375,600
Nov 12, 2025	18.27	18.27	17.68	17.92	17.92	-1.75%	5,286,600