SHE:300781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	25.63	27.49	24.95	26.44	26.44	2.96%	8,662,908
Jul 9, 2026	24.63	26.38	24.38	25.68	25.68	3.97%	6,134,549
Jul 8, 2026	24.65	25.09	23.90	24.70	24.70	0.65%	4,612,115
Jul 7, 2026	25.30	25.73	24.52	24.54	24.54	-3.50%	4,123,106
Jul 6, 2026	26.30	26.87	25.43	25.43	25.43	-4.33%	5,868,387
Jul 3, 2026	27.77	28.30	26.53	26.58	26.58	-8.19%	9,489,404
Jul 2, 2026	28.05	29.80	26.64	28.95	28.95	6.63%	14,080,149
Jul 1, 2026	26.62	27.59	26.31	27.15	27.15	3.00%	4,214,148
Jun 30, 2026	26.00	26.54	25.78	26.36	26.36	2.37%	3,883,816
Jun 29, 2026	25.96	26.64	25.50	25.75	25.75	-0.81%	3,861,807
Jun 26, 2026	27.07	27.13	25.63	25.96	25.96	-4.10%	4,661,637
Jun 25, 2026	28.00	28.21	26.91	27.07	27.07	-3.90%	4,313,109
Jun 24, 2026	28.61	28.77	27.69	28.17	28.17	-2.09%	3,816,577
Jun 23, 2026	29.22	29.63	28.50	28.77	28.77	-2.97%	4,169,987
Jun 22, 2026	28.55	29.69	28.18	29.65	29.65	2.14%	5,395,584
Jun 18, 2026	28.22	29.54	27.81	29.03	29.03	2.47%	4,482,299
Jun 17, 2026	28.86	28.96	28.13	28.33	28.33	-2.18%	3,000,386
Jun 16, 2026	28.80	29.16	28.43	28.96	28.96	-0.07%	2,650,996
Jun 15, 2026	28.49	29.22	28.05	28.98	28.98	3.35%	3,451,394
Jun 12, 2026	28.02	28.35	27.57	28.04	28.04	1.15%	2,966,328
Jun 11, 2026	28.31	28.62	27.33	27.72	27.72	-3.28%	3,594,531
Jun 10, 2026	29.50	29.85	28.28	28.66	28.66	-2.95%	3,694,417
Jun 9, 2026	29.31	29.68	28.42	29.53	29.53	1.76%	3,648,677
Jun 8, 2026	28.73	30.00	28.53	29.02	29.02	-2.29%	3,704,284
Jun 5, 2026	29.98	30.46	29.00	29.70	29.70	0.07%	3,892,069
Jun 4, 2026	30.18	30.25	29.46	29.68	29.68	-2.72%	3,743,334
Jun 3, 2026	31.18	31.24	30.24	30.51	30.51	-3.11%	4,717,446
Jun 2, 2026	32.98	33.28	30.85	31.49	31.49	-4.55%	6,400,067
Jun 1, 2026	32.13	33.98	31.97	32.99	32.99	3.00%	7,998,174
May 29, 2026	32.27	33.52	31.93	32.03	32.03	-0.47%	5,723,291
May 28, 2026	32.19	32.70	31.16	32.18	32.18	0.03%	4,471,584
May 27, 2026	33.33	34.20	32.08	32.17	32.17	-1.17%	5,967,924
May 26, 2026	33.21	33.38	31.81	32.55	32.55	-2.81%	5,063,760
May 25, 2026	34.02	34.92	33.15	33.49	33.49	-0.30%	4,514,237
May 22, 2026	34.00	34.20	32.93	33.59	33.59	0.15%	4,534,562
May 21, 2026	35.22	35.98	33.45	33.54	33.54	-4.66%	5,718,130
May 20, 2026	36.50	36.71	35.03	35.18	35.18	-4.69%	5,424,732
May 19, 2026	35.99	37.38	35.72	36.91	36.91	2.24%	6,228,172
May 18, 2026	35.20	36.31	35.12	36.10	36.10	2.47%	4,769,837
May 15, 2026	34.87	36.72	34.70	35.23	35.23	1.53%	6,493,319
May 14, 2026	37.18	37.48	34.68	34.70	34.70	-5.01%	5,178,066
May 13, 2026	36.22	37.00	36.11	36.53	36.53	0.08%	3,693,190
May 12, 2026	36.81	37.31	36.20	36.50	36.50	-1.67%	4,570,001
May 11, 2026	37.00	37.77	36.83	37.12	37.12	0.57%	6,365,255
May 8, 2026	38.00	38.35	36.88	36.91	36.91	-0.75%	9,783,684
May 7, 2026	35.72	37.44	35.30	37.19	37.19	4.91%	8,795,885
May 6, 2026	34.50	35.90	34.50	35.45	35.45	3.59%	5,180,973
Apr 30, 2026	34.01	34.79	33.93	34.22	34.22	-0.32%	4,206,105
Apr 29, 2026	33.25	35.06	33.08	34.33	34.33	5.21%	8,566,612
Apr 28, 2026	34.13	34.24	32.55	32.63	32.63	-4.98%	4,781,107