SHE:300780 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	25.11	27.30	25.00	26.93	26.93	7.68%	9,371,520
Jun 12, 2026	26.09	26.94	24.93	25.01	25.01	-3.21%	8,080,536
Jun 11, 2026	26.44	26.57	25.50	25.84	25.84	-3.87%	6,704,551
Jun 10, 2026	26.35	27.43	25.24	26.88	26.88	0.45%	10,854,100
Jun 9, 2026	27.38	27.60	26.25	26.76	26.76	-2.09%	11,122,151
Jun 8, 2026	25.01	29.08	24.57	27.33	27.33	6.26%	17,036,251
Jun 5, 2026	26.48	26.66	24.80	25.72	25.72	-1.30%	6,040,800
Jun 4, 2026	26.24	26.59	25.58	26.06	26.06	-1.77%	4,991,000
Jun 3, 2026	26.69	27.70	25.96	26.53	26.53	-0.86%	7,274,300
Jun 2, 2026	26.92	27.46	25.95	26.76	26.76	-1.47%	6,886,700
Jun 1, 2026	26.60	27.46	26.16	27.16	27.16	0.93%	6,711,200
May 29, 2026	29.01	29.04	26.65	26.91	26.91	-7.30%	7,872,700
May 28, 2026	29.94	30.15	28.30	29.03	29.03	-1.76%	7,466,600
May 27, 2026	31.21	31.40	29.19	29.55	29.55	-5.47%	8,083,300
May 26, 2026	33.01	33.01	31.12	31.26	31.26	-5.70%	7,829,700
May 25, 2026	33.70	34.10	32.13	33.15	33.15	-	8,382,700
May 22, 2026	32.66	34.15	32.35	33.15	33.15	2.98%	8,138,700
May 21, 2026	34.45	35.44	32.00	32.19	32.19	-4.68%	10,401,900
May 20, 2026	33.85	34.62	32.58	33.77	33.77	0.03%	9,890,281
May 19, 2026	33.10	34.36	32.64	33.76	33.76	1.29%	9,732,900
May 18, 2026	32.70	34.00	32.50	33.33	33.33	0.12%	9,741,835
May 15, 2026	33.95	34.97	32.75	33.29	33.29	-0.48%	12,770,200
May 14, 2026	31.73	35.00	31.66	33.45	33.45	5.65%	16,691,200
May 13, 2026	32.09	32.18	30.60	31.66	31.66	0.67%	15,998,900
May 12, 2026	30.07	32.33	29.67	31.45	31.45	4.66%	21,494,120
May 11, 2026	28.91	31.20	28.36	30.05	30.05	3.19%	20,646,460
May 8, 2026	27.35	29.25	27.28	29.12	29.12	4.52%	15,802,100
May 7, 2026	26.60	28.57	26.59	27.86	27.86	4.03%	14,084,400
May 6, 2026	25.59	27.18	25.15	26.78	26.78	6.78%	17,067,800
Apr 30, 2026	24.95	25.20	24.38	25.08	25.08	0.16%	10,802,980
Apr 29, 2026	23.66	25.88	23.40	25.04	25.04	3.90%	22,287,700
Apr 28, 2026	23.30	24.17	22.10	24.10	24.10	2.90%	13,030,200
Apr 27, 2026	23.12	23.68	22.71	23.42	23.42	0.43%	6,855,800
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%	11,954,700
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%	14,361,700
Apr 16, 2026	24.01	24.39	23.76	24.33	24.33	0.45%	10,048,580
Apr 15, 2026	24.11	24.90	23.84	24.22	24.22	0.50%	14,195,500
Apr 14, 2026	23.54	24.38	22.93	24.10	24.10	3.39%	15,639,400
Apr 13, 2026	22.29	23.72	22.26	23.31	23.31	3.46%	12,983,100
Apr 10, 2026	22.64	23.40	22.49	22.53	22.53	0.85%	8,756,200