SHE:300780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	27.35	29.25	27.28	29.12	29.12	4.52%	15,804,300
May 7, 2026	26.60	28.57	26.59	27.86	27.86	4.03%	14,085,105
May 6, 2026	25.59	27.18	25.15	26.78	26.78	6.78%	17,068,905
Apr 30, 2026	24.95	25.20	24.38	25.08	25.08	0.16%	10,803,082
Apr 29, 2026	23.66	25.88	23.40	25.04	25.04	3.90%	22,288,200
Apr 28, 2026	23.30	24.17	22.10	24.10	24.10	2.90%	13,032,205
Apr 27, 2026	23.12	23.68	22.71	23.42	23.42	0.43%	6,856,200
Apr 24, 2026	22.85	23.65	22.85	23.32	23.32	-0.43%	7,371,300
Apr 23, 2026	25.14	25.14	23.18	23.42	23.42	-5.94%	12,741,400
Apr 22, 2026	24.30	24.97	23.95	24.90	24.90	1.22%	11,956,000
Apr 21, 2026	24.82	25.24	24.18	24.60	24.60	-1.28%	13,010,800
Apr 20, 2026	24.80	25.13	24.20	24.92	24.92	0.44%	11,928,200
Apr 17, 2026	24.08	25.45	24.05	24.81	24.81	1.97%	14,372,300
Apr 16, 2026	24.01	24.39	23.76	24.33	24.33	0.45%	10,048,685
Apr 15, 2026	24.11	24.90	23.84	24.22	24.22	0.50%	14,198,600
Apr 14, 2026	23.54	24.38	22.93	24.10	24.10	3.39%	15,640,500
Apr 13, 2026	22.29	23.72	22.26	23.31	23.31	3.46%	12,984,600
Apr 10, 2026	22.64	23.40	22.49	22.53	22.53	0.85%	8,756,200
Apr 9, 2026	22.65	22.93	22.26	22.34	22.34	-4.20%	10,115,700
Apr 8, 2026	21.24	23.96	21.20	23.32	23.32	11.79%	17,924,000
Apr 7, 2026	21.05	21.28	20.63	20.86	20.86	-0.90%	8,077,700
Apr 3, 2026	21.46	21.85	21.02	21.05	21.05	-1.73%	9,124,100
Apr 2, 2026	21.23	21.97	21.00	21.42	21.42	-0.51%	9,466,400
Apr 1, 2026	22.99	23.42	21.13	21.53	21.53	-4.35%	18,064,100
Mar 31, 2026	22.08	23.80	21.79	22.51	22.51	2.83%	23,683,690
Mar 30, 2026	19.96	22.00	19.77	21.89	21.89	8.26%	11,636,700
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