SHE:300781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	37.82	37.82	34.50	35.19	-	0.49%	1,287,493
Mar 26, 2026	35.71	36.07	34.71	35.02	35.02	-2.04%	3,168,647
Mar 25, 2026	35.28	36.10	35.00	35.75	35.75	2.20%	3,683,769
Mar 24, 2026	34.62	35.07	33.98	34.98	34.98	2.82%	3,253,635
Mar 23, 2026	35.75	36.35	33.70	34.02	34.02	-6.51%	4,249,805
Mar 20, 2026	37.82	38.07	36.36	36.39	36.39	-3.19%	3,677,735
Mar 19, 2026	37.74	38.10	37.36	37.59	37.59	-1.75%	2,984,508
Mar 18, 2026	37.43	38.30	37.43	38.26	38.26	2.24%	3,320,283
Mar 17, 2026	38.18	38.60	37.31	37.42	37.42	-1.50%	3,255,128
Mar 16, 2026	36.90	38.00	36.90	37.99	37.99	2.18%	3,953,900
Mar 13, 2026	38.06	38.24	37.10	37.18	37.18	-2.90%	4,351,991
Mar 12, 2026	38.69	39.18	38.10	38.29	38.29	-1.54%	4,331,512
Mar 11, 2026	39.56	39.88	38.87	38.89	38.89	-2.58%	6,244,682
Mar 10, 2026	40.80	41.08	39.58	39.92	39.92	-0.67%	8,868,794
Mar 9, 2026	39.00	40.96	38.60	40.19	40.19	1.95%	11,354,003
Mar 6, 2026	38.59	39.59	38.40	39.42	39.42	1.91%	5,208,435
Mar 5, 2026	39.67	39.90	38.52	38.68	38.68	0.57%	4,512,250
Mar 4, 2026	38.06	39.05	37.90	38.46	38.46	-0.03%	4,697,216
Mar 3, 2026	41.68	42.06	38.34	38.47	38.47	-7.66%	9,085,237
Mar 2, 2026	41.71	42.88	41.14	41.66	41.66	-3.43%	7,640,499
Feb 27, 2026	42.60	43.83	42.48	43.14	43.14	1.27%	8,787,298
Feb 26, 2026	43.03	43.31	42.50	42.60	42.60	-0.98%	6,232,141
Feb 25, 2026	44.01	44.04	42.70	43.02	43.02	-2.25%	8,656,980
Feb 24, 2026	46.88	46.99	43.89	44.01	44.01	-5.13%	10,926,489
Feb 13, 2026	48.15	49.15	46.28	46.39	46.39	-2.99%	11,065,388
Feb 12, 2026	48.00	49.75	47.00	47.82	47.82	-1.42%	15,526,686
Feb 11, 2026	49.01	50.14	47.90	48.51	48.51	-3.15%	17,123,149
Feb 10, 2026	49.35	53.22	47.54	50.09	50.09	1.58%	27,700,347
Feb 9, 2026	48.17	49.99	47.41	49.31	49.31	6.92%	21,079,590
Feb 6, 2026	46.60	47.67	44.94	46.12	46.12	-3.92%	13,780,290
Feb 5, 2026	46.50	48.96	46.50	48.00	48.00	-1.72%	13,243,860
Feb 4, 2026	51.55	51.74	47.70	48.84	48.84	-9.39%	25,192,477
Feb 3, 2026	53.32	54.55	51.51	53.90	53.90	3.61%	28,361,510
Feb 2, 2026	52.00	56.50	51.57	52.02	52.02	-4.85%	31,106,310
Jan 30, 2026	55.33	58.06	52.25	54.67	54.67	0.90%	44,782,316
Jan 29, 2026	44.05	54.18	44.03	54.18	54.18	20.00%	34,858,350
Jan 28, 2026	45.34	47.88	45.00	45.15	45.15	-3.92%	22,012,940
Jan 27, 2026	44.16	46.99	42.01	46.99	46.99	6.41%	27,685,830
Jan 26, 2026	42.98	44.32	40.56	44.16	44.16	3.23%	18,482,930
Jan 23, 2026	41.66	43.37	41.14	42.78	42.78	2.79%	17,510,526
Jan 22, 2026	41.97	42.74	41.33	41.62	41.62	-0.34%	10,884,490
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