SHE:300780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	21.00	21.00	18.57	18.70	18.70	-5.32%	11,725,900
Nov 2, 2026	19.73	20.20	18.24	19.75	19.75	0.15%	15,038,609
Oct 30, 2026	21.00	21.60	19.67	19.72	19.72	-9.17%	20,939,442
Oct 29, 2026	20.27	22.97	20.10	21.71	21.71	4.88%	28,046,157
Oct 28, 2026	17.87	21.60	17.87	20.70	20.70	15.00%	25,790,143
Oct 27, 2026	18.45	19.08	17.99	18.00	18.00	-0.44%	13,630,040
Oct 26, 2026	17.98	19.45	17.89	18.08	18.08	-2.22%	15,156,900
Oct 23, 2026	16.80	18.56	16.72	18.49	18.49	5.24%	16,977,107
Oct 22, 2026	16.85	18.06	16.75	17.57	17.57	4.21%	9,692,700
Oct 21, 2026	17.09	17.44	16.82	16.86	16.86	-0.77%	3,507,255
Oct 20, 2026	16.45	17.20	16.32	16.99	16.99	3.09%	4,262,849
Oct 19, 2026	16.55	16.76	15.73	16.48	16.48	-1.08%	4,569,100
Oct 16, 2026	16.50	17.45	16.35	16.66	16.66	2.97%	5,566,894
Oct 15, 2026	16.22	16.53	16.01	16.18	16.18	-3.46%	4,580,600
Oct 14, 2026	17.31	17.34	16.72	16.76	16.76	-3.51%	2,811,100
Oct 13, 2026	16.90	17.50	16.17	17.37	17.37	0.70%	4,419,900
Oct 12, 2026	17.56	17.66	16.99	17.25	17.25	-2.38%	3,419,000
Oct 9, 2026	17.88	17.95	16.50	17.67	17.67	-1.51%	5,157,300
Oct 8, 2026	18.52	18.98	17.63	17.94	17.94	-3.50%	3,777,700
Sep 30, 2026	19.21	19.30	18.51	18.59	18.59	-2.21%	3,061,900
Sep 29, 2026	19.07	19.23	18.71	19.01	19.01	0.21%	2,971,210
Sep 28, 2026	20.05	20.08	18.66	18.97	18.97	-5.76%	4,218,600
Sep 24, 2026	20.22	20.57	19.92	20.13	20.13	0.10%	4,537,500
Sep 23, 2026	20.17	20.50	19.92	20.11	20.11	-0.84%	3,883,700
Sep 22, 2026	21.00	21.27	20.20	20.28	20.28	-1.22%	6,372,100
Sep 21, 2026	19.60	21.13	19.52	20.53	20.53	5.28%	7,503,200
Sep 18, 2026	19.00	19.63	18.80	19.50	19.50	3.72%	4,488,500
Sep 17, 2026	18.60	18.89	18.39	18.80	18.80	0.64%	4,218,900
Sep 16, 2026	18.12	18.77	17.86	18.68	18.68	3.09%	5,211,500
Sep 15, 2026	18.55	18.70	18.08	18.12	18.12	-2.95%	4,220,900
Sep 14, 2026	18.55	18.98	18.35	18.67	18.67	-0.95%	3,680,800
Sep 11, 2026	19.71	19.71	18.40	18.85	18.85	-4.61%	5,768,000
Sep 10, 2026	20.53	20.78	19.70	19.76	19.76	-4.95%	5,956,500
Sep 9, 2026	21.10	21.33	20.51	20.79	20.79	-1.61%	8,216,800
Sep 8, 2026	20.50	21.28	19.97	21.13	21.13	3.63%	8,393,100
Sep 7, 2026	19.43	20.83	19.19	20.39	20.39	4.89%	8,918,600
Sep 4, 2026	19.85	20.27	19.23	19.44	19.44	-1.27%	5,123,100
Sep 3, 2026	19.78	19.96	19.38	19.69	19.69	-	3,678,400
Sep 2, 2026	19.72	19.92	19.39	19.69	19.69	-0.51%	3,467,300
Sep 1, 2026	20.03	20.03	19.50	19.79	19.79	-1.44%	4,427,300
Aug 31, 2026	19.50	20.19	19.28	20.08	20.08	1.98%	4,892,226
Aug 28, 2026	20.00	20.23	19.61	19.69	19.69	-1.94%	4,680,100
Aug 27, 2026	19.49	20.19	19.38	20.08	20.08	1.83%	4,461,250
Aug 26, 2026	19.89	20.03	19.16	19.72	19.72	-0.85%	4,486,600
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