SHE:300781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	34.44	34.52	33.72	34.34	34.34	-0.46%	2,976,751
Apr 24, 2026	35.14	35.29	33.97	34.50	34.50	-2.29%	4,163,149
Apr 23, 2026	36.06	36.50	35.07	35.31	35.31	-2.11%	4,373,148
Apr 22, 2026	36.18	36.30	35.45	36.07	36.07	-0.93%	3,389,774
Apr 21, 2026	37.00	37.22	36.05	36.41	36.41	-1.70%	4,239,821
Apr 20, 2026	35.80	37.68	35.80	37.04	37.04	2.52%	6,150,804
Apr 17, 2026	35.99	36.35	35.58	36.13	36.13	-0.19%	3,875,291
Apr 16, 2026	35.39	36.30	35.38	36.20	36.20	2.26%	4,691,715
Apr 15, 2026	36.11	36.18	35.20	35.40	35.40	-1.61%	3,310,263
Apr 14, 2026	36.33	36.50	35.53	35.98	35.98	1.15%	3,869,490
Apr 13, 2026	35.41	36.00	35.00	35.57	35.57	-1.00%	3,738,998
Apr 10, 2026	36.49	36.86	35.90	35.93	35.93	-0.75%	4,804,253
Apr 9, 2026	36.45	36.94	35.81	36.20	36.20	-2.56%	6,538,323
Apr 8, 2026	35.03	37.29	35.01	37.15	37.15	8.47%	9,665,294
Apr 7, 2026	33.29	34.49	33.17	34.25	34.25	3.13%	3,359,683
Apr 3, 2026	34.65	34.65	33.20	33.21	33.21	-2.89%	2,867,164
Apr 2, 2026	35.35	35.39	34.00	34.20	34.20	-3.80%	3,178,572
Apr 1, 2026	35.99	36.06	35.17	35.55	35.55	1.25%	3,482,454
Mar 31, 2026	35.59	36.15	35.01	35.11	35.11	-0.40%	3,685,439
Mar 30, 2026	34.89	35.34	34.41	35.25	35.25	0.03%	3,102,245
Mar 27, 2026	34.52	35.58	34.50	35.24	35.24	0.63%	2,373,244
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%	4,249,205
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