SHE:300780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.90	20.32	19.70	20.22	20.22	1.46%	4,189,510
Mar 26, 2026	20.60	20.60	19.61	19.93	19.93	-2.02%	5,310,800
Mar 25, 2026	20.01	21.22	20.01	20.34	20.34	1.80%	7,814,996
Mar 24, 2026	19.76	20.11	19.24	19.98	19.98	4.33%	6,829,900
Mar 23, 2026	20.25	20.48	19.06	19.15	19.15	-6.63%	8,027,400
Mar 20, 2026	21.56	21.68	20.51	20.51	20.51	-3.98%	4,971,300
Mar 19, 2026	21.65	21.75	21.17	21.36	21.36	-3.00%	4,689,700
Mar 18, 2026	21.40	22.10	21.35	22.02	22.02	2.90%	5,496,505
Mar 17, 2026	22.57	22.60	21.36	21.40	21.40	-4.21%	6,959,400
Mar 16, 2026	22.40	22.70	22.00	22.34	22.34	-0.71%	5,610,300
Mar 13, 2026	23.23	23.29	22.46	22.50	22.50	-3.39%	7,219,100
Mar 12, 2026	23.50	23.77	22.94	23.29	23.29	-1.81%	10,726,385
Mar 11, 2026	25.01	25.60	23.65	23.72	23.72	-2.10%	18,251,296
Mar 10, 2026	23.16	24.78	23.16	24.23	24.23	5.81%	13,979,950
Mar 9, 2026	22.30	22.99	22.22	22.90	22.90	0.26%	6,616,605
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