SHE:300781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	33.11	36.00	33.06	34.78	34.78	4.98%	11,207,830
Dec 30, 2025	32.90	33.80	32.90	33.13	33.13	0.91%	4,249,248
Dec 29, 2025	33.29	33.29	32.73	32.83	32.83	-0.70%	2,608,437
Dec 26, 2025	33.04	33.25	32.61	33.06	33.06	-0.06%	3,112,679
Dec 25, 2025	32.73	33.33	32.73	33.08	33.08	1.60%	3,260,638
Dec 24, 2025	32.06	32.74	32.00	32.56	32.56	0.99%	2,234,741
Dec 23, 2025	32.45	32.81	32.00	32.24	32.24	-1.41%	2,331,883
Dec 22, 2025	32.60	32.89	32.40	32.70	32.70	0.21%	2,377,237
Dec 19, 2025	32.19	33.10	32.03	32.63	32.63	1.78%	3,159,658
Dec 18, 2025	32.28	32.79	31.97	32.06	32.06	-0.74%	3,144,586
Dec 17, 2025	32.10	32.33	31.34	32.30	32.30	1.06%	3,441,613
Dec 16, 2025	32.85	32.92	31.91	31.96	31.96	-3.00%	3,466,486
Dec 15, 2025	33.88	33.88	32.95	32.95	32.95	-3.37%	3,683,644
Dec 12, 2025	34.08	34.26	33.67	34.10	34.10	0.29%	2,758,430
Dec 11, 2025	35.22	35.32	34.00	34.00	34.00	-3.68%	4,670,733
Dec 10, 2025	35.19	35.62	35.00	35.30	35.30	-0.11%	3,470,172
Dec 9, 2025	36.00	36.36	35.33	35.34	35.34	-2.08%	3,784,207
Dec 8, 2025	35.60	36.27	35.45	36.09	36.09	1.21%	4,091,960
Dec 5, 2025	35.20	35.79	34.61	35.66	35.66	0.73%	4,201,802
Dec 4, 2025	35.81	36.31	35.22	35.40	35.40	-2.64%	5,861,274
Dec 3, 2025	38.88	38.88	36.17	36.36	36.36	-7.27%	10,500,420
Dec 2, 2025	38.56	39.50	37.68	39.21	39.21	1.42%	9,768,252
Dec 1, 2025	38.71	39.10	38.10	38.66	38.66	-0.41%	7,132,258
Nov 28, 2025	39.09	39.76	38.20	38.82	38.82	-0.33%	8,777,165
Nov 27, 2025	39.86	40.39	38.87	38.95	38.95	-3.30%	10,424,600
Nov 26, 2025	40.55	42.19	40.01	40.28	40.28	-2.82%	15,526,750
Nov 25, 2025	41.40	43.10	41.00	41.45	41.45	-1.99%	24,719,350
Nov 24, 2025	40.60	43.97	39.55	42.29	42.29	4.94%	24,448,460
Nov 21, 2025	39.00	41.39	39.00	40.30	40.30	4.46%	18,078,050
Nov 20, 2025	39.15	39.90	38.51	38.58	38.58	-3.31%	9,251,253
Nov 19, 2025	39.57	41.20	38.35	39.90	39.90	1.58%	17,833,320
Nov 18, 2025	38.00	40.70	37.53	39.28	39.28	4.16%	18,450,790
Nov 17, 2025	36.00	38.16	35.78	37.71	37.71	3.71%	7,590,444
Nov 14, 2025	37.40	37.86	36.36	36.36	36.36	-6.02%	6,718,405
Nov 13, 2025	35.63	38.84	35.17	38.69	38.69	8.01%	7,020,647
Nov 12, 2025	35.88	36.75	35.50	35.82	35.82	-0.17%	2,502,287
Nov 11, 2025	36.56	36.57	35.72	35.88	35.88	-1.83%	2,766,230
Nov 10, 2025	35.68	37.00	35.68	36.55	36.55	2.44%	3,964,758
Nov 7, 2025	36.30	36.48	35.68	35.68	35.68	-2.22%	2,926,158
Nov 6, 2025	36.98	37.06	36.23	36.49	36.49	-0.98%	2,615,160
Nov 5, 2025	36.25	37.21	35.74	36.85	36.85	0.19%	5,111,205
Nov 4, 2025	36.96	37.12	36.26	36.78	36.78	-1.10%	3,594,975
Nov 3, 2025	36.99	37.57	36.62	37.19	37.19	0.32%	5,603,163
Oct 31, 2025	35.08	37.30	34.80	37.07	37.07	5.22%	7,420,459
Oct 30, 2025	36.75	36.77	35.23	35.23	35.23	-4.01%	5,089,639
Oct 29, 2025	37.11	37.42	36.09	36.70	36.70	-3.01%	4,925,984
Oct 28, 2025	38.21	38.29	37.73	37.84	37.84	-0.63%	2,611,535
Oct 27, 2025	38.38	38.67	37.84	38.08	38.08	-0.52%	2,979,567
Oct 24, 2025	38.00	38.48	37.77	38.28	38.28	0.21%	3,102,121
Oct 23, 2025	37.52	38.50	36.90	38.20	38.20	1.49%	3,812,843