SHE:300780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	19.45	20.08	18.76	19.89	19.89	2.37%	4,285,900
Aug 24, 2026	19.77	19.79	18.87	19.43	19.43	-1.92%	4,763,500
Aug 21, 2026	19.60	19.98	19.14	19.81	19.81	0.46%	4,935,484
Aug 20, 2026	19.74	20.34	19.41	19.72	19.72	0.66%	6,330,700
Aug 19, 2026	22.40	22.58	19.46	19.59	19.59	-9.93%	9,659,800
Aug 18, 2026	21.72	21.97	21.32	21.75	21.75	0.32%	6,593,126
Aug 17, 2026	20.62	21.87	20.33	21.68	21.68	5.24%	8,541,600
Aug 14, 2026	20.23	21.00	20.09	20.60	20.60	1.83%	8,252,774
Aug 13, 2026	20.89	21.30	20.22	20.23	20.23	-3.16%	5,427,300
Aug 12, 2026	20.51	21.15	20.25	20.89	20.89	1.90%	5,201,334
Aug 11, 2026	20.38	20.85	19.84	20.50	20.50	-0.39%	6,398,700
Aug 10, 2026	21.00	21.10	19.78	20.58	20.58	0.44%	6,734,300
Aug 7, 2026	20.28	20.52	19.41	20.49	20.49	1.29%	9,594,306
Aug 6, 2026	18.99	20.57	18.99	20.23	20.23	4.71%	10,840,774
Aug 5, 2026	18.33	19.47	18.21	19.32	19.32	5.17%	8,025,426
Aug 4, 2026	18.18	18.56	17.87	18.37	18.37	2.11%	6,484,980
Aug 3, 2026	17.58	18.35	17.37	17.99	17.99	3.27%	6,858,790
Jul 31, 2026	17.66	18.22	17.32	17.42	17.42	4.56%	8,337,700
Jul 30, 2026	18.06	18.06	16.48	16.66	16.66	-7.55%	9,352,585
Jul 29, 2026	18.22	18.55	17.39	18.02	18.02	-2.17%	9,719,246
Jul 28, 2026	19.18	19.90	18.25	18.42	18.42	-6.21%	6,575,800
Jul 27, 2026	18.87	19.74	18.48	19.64	19.64	4.36%	6,656,400
Jul 24, 2026	19.17	19.75	18.53	18.82	18.82	-2.99%	5,804,000
Jul 23, 2026	19.67	20.27	19.00	19.40	19.40	-1.32%	6,142,200
Jul 22, 2026	20.00	21.36	19.44	19.66	19.66	-4.56%	10,655,200
Jul 21, 2026	19.77	20.68	17.00	20.60	20.60	3.36%	16,010,100
Jul 20, 2026	24.28	24.34	19.93	19.93	19.93	-19.99%	12,300,200
Jul 17, 2026	26.42	26.53	22.80	24.91	24.91	-6.70%	9,028,000
Jul 16, 2026	29.02	29.81	26.60	26.70	26.70	-10.46%	9,601,600
Jul 15, 2026	29.36	30.60	28.50	29.82	29.82	2.62%	6,846,035
Jul 14, 2026	29.09	29.59	27.50	29.06	29.06	-	7,888,849
Jul 13, 2026	34.05	35.14	28.88	29.06	29.06	-15.65%	13,374,749
Jul 10, 2026	32.50	36.05	32.00	34.45	34.45	8.33%	15,525,049
Jul 9, 2026	29.50	32.27	28.16	31.80	31.80	9.35%	8,896,300
Jul 8, 2026	31.00	31.22	28.87	29.08	29.08	-5.95%	8,469,700
Jul 7, 2026	33.14	33.85	30.79	30.92	30.92	-6.67%	9,526,190
Jul 6, 2026	35.27	35.28	32.50	33.13	33.13	-6.07%	12,466,400
Jul 3, 2026	34.46	37.20	34.22	35.27	35.27	2.59%	16,717,400
Jul 2, 2026	33.50	35.35	33.01	34.38	34.38	0.82%	11,711,700
Jul 1, 2026	33.61	35.15	33.25	34.10	34.10	0.12%	9,597,421
Jun 30, 2026	32.60	34.82	32.02	34.06	34.06	3.59%	11,685,170
Jun 29, 2026	32.51	35.35	31.62	32.88	32.88	-0.36%	14,522,000
Jun 26, 2026	31.52	34.49	30.93	33.00	33.00	6.80%	16,787,521
Jun 25, 2026	32.65	34.15	30.68	30.90	30.90	-2.86%	14,579,699
Jun 24, 2026	31.09	32.76	30.06	31.81	31.81	1.31%	15,089,834
Jun 23, 2026	30.50	32.33	29.12	31.40	31.40	5.80%	15,819,935
Jun 22, 2026	31.40	31.59	28.89	29.68	29.68	-6.31%	10,242,100
Jun 18, 2026	31.78	32.43	31.01	31.68	31.68	-0.69%	9,469,800
Jun 17, 2026	32.27	32.27	30.80	31.90	31.90	-1.30%	17,739,749
Jun 16, 2026	26.89	32.32	26.80	32.32	32.32	20.01%	7,401,349