SHE:300780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	22.53	23.18	22.24	22.84	22.84	1.38%	5,768,800
Mar 5, 2026	23.00	23.12	22.32	22.53	22.53	-0.27%	7,068,664
Mar 4, 2026	21.95	22.90	21.67	22.59	22.59	1.99%	9,925,796
Mar 3, 2026	23.90	24.07	22.10	22.15	22.15	-7.28%	14,297,085
Mar 2, 2026	24.50	24.83	23.83	23.89	23.89	-4.44%	13,036,090
Feb 27, 2026	24.25	25.35	24.00	25.00	25.00	3.26%	16,609,600
Feb 26, 2026	23.58	24.85	23.22	24.21	24.21	2.28%	14,935,490
Feb 25, 2026	24.53	24.53	23.10	23.67	23.67	-2.75%	14,365,589
Feb 24, 2026	24.01	24.45	23.61	24.34	24.34	3.05%	9,246,599
Feb 13, 2026	23.95	24.29	23.60	23.62	23.62	-1.58%	9,330,200
Feb 12, 2026	24.41	24.53	23.91	24.00	24.00	-2.64%	8,937,700
Feb 11, 2026	25.09	25.35	24.49	24.65	24.65	-1.64%	10,186,300
Feb 10, 2026	25.85	26.20	25.01	25.06	25.06	-4.35%	13,814,230
Feb 9, 2026	25.63	27.07	24.78	26.20	26.20	4.17%	16,758,135
Feb 6, 2026	26.07	26.34	24.91	25.15	25.15	-5.09%	18,834,560
Feb 5, 2026	26.57	27.69	26.42	26.50	26.50	-3.21%	17,479,500
Feb 4, 2026	29.99	32.08	26.91	27.38	27.38	-7.90%	26,404,760
Feb 3, 2026	29.11	30.77	28.99	29.73	29.73	3.66%	22,722,035
Feb 2, 2026	30.00	30.80	28.58	28.68	28.68	-5.35%	18,676,749
Jan 30, 2026	31.32	31.80	28.86	30.30	30.30	-7.37%	29,062,299
Jan 29, 2026	27.01	32.71	26.31	32.71	32.71	19.99%	30,750,231
Jan 28, 2026	28.65	29.53	27.07	27.26	27.26	-5.12%	23,378,585
Jan 27, 2026	29.39	31.49	27.31	28.73	28.73	-4.30%	34,867,706
Jan 26, 2026	31.15	32.99	28.45	30.02	30.02	-4.15%	43,138,820
Jan 23, 2026	29.01	31.32	28.98	31.32	31.32	20.00%	40,876,330
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