SHE:300781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	45.29	45.29	41.61	42.40	-	1.53%	5,353,883
Jan 21, 2026	40.94	42.49	40.80	41.76	41.76	0.87%	11,144,200
Jan 20, 2026	42.14	42.76	40.80	41.40	41.40	0.98%	14,593,730
Jan 19, 2026	41.10	42.19	40.80	41.00	41.00	-2.12%	10,831,277
Jan 16, 2026	45.29	45.50	41.42	41.89	41.89	-6.70%	18,603,960
Jan 15, 2026	47.00	47.61	44.20	44.90	44.90	-11.75%	25,359,660
Jan 14, 2026	46.33	54.80	46.33	50.88	50.88	6.71%	38,851,725
Jan 13, 2026	49.00	55.00	45.82	47.68	47.68	1.23%	38,359,810
Jan 12, 2026	43.10	49.36	42.27	47.10	47.10	14.40%	33,696,940
Jan 9, 2026	36.61	41.89	36.61	41.17	41.17	10.76%	24,311,103
Jan 8, 2026	36.70	37.69	35.60	37.17	37.17	1.81%	11,239,170
Jan 7, 2026	36.30	37.73	35.98	36.51	36.51	1.05%	10,274,930
Jan 6, 2026	36.26	36.31	35.57	36.13	36.13	-2.22%	10,191,120
Jan 5, 2026	34.78	37.91	34.50	36.95	36.95	6.24%	14,847,450
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