SHE:300781 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	25.82	25.82	22.50	22.50	22.50	-11.97%	9,610,894
Oct 29, 2026	26.75	26.96	25.41	25.56	25.56	-5.93%	6,713,237
Oct 28, 2026	27.00	27.74	26.50	27.17	27.17	1.57%	7,421,731
Oct 27, 2026	28.30	28.35	26.75	26.75	26.75	-4.87%	6,102,049
Oct 26, 2026	28.40	29.50	27.52	28.12	28.12	-0.50%	7,566,032
Oct 23, 2026	25.82	28.40	24.43	28.26	28.26	7.86%	9,738,485
Oct 22, 2026	28.10	28.40	26.20	26.20	26.20	-7.71%	7,403,393
Oct 21, 2026	28.49	29.30	28.23	28.39	28.39	-0.14%	7,441,687
Oct 20, 2026	27.55	28.80	27.49	28.43	28.43	2.52%	9,232,771
Oct 19, 2026	28.00	28.89	26.76	27.73	27.73	-0.29%	8,473,119
Oct 16, 2026	29.32	29.87	27.51	27.81	27.81	-3.24%	9,682,286
Oct 15, 2026	29.53	30.26	28.58	28.74	28.74	-4.80%	11,658,860
Oct 14, 2026	29.70	30.92	29.12	30.19	30.19	1.11%	14,924,315
Oct 13, 2026	29.83	30.85	29.05	29.86	29.86	-2.42%	14,643,593
Oct 12, 2026	27.31	31.57	26.76	30.60	30.60	12.09%	19,232,775
Oct 9, 2026	25.23	27.55	23.92	27.30	27.30	7.40%	7,507,067
Oct 8, 2026	27.00	27.00	25.27	25.42	25.42	-5.54%	4,013,190
Sep 30, 2026	27.87	27.98	26.91	26.91	26.91	-2.68%	3,944,087
Sep 29, 2026	25.70	28.00	25.60	27.65	27.65	7.21%	5,951,585
Sep 28, 2026	26.97	26.97	25.57	25.79	25.79	-3.59%	2,644,521
Sep 24, 2026	27.18	27.78	26.73	26.75	26.75	-2.41%	3,298,200
Sep 23, 2026	28.30	28.37	27.34	27.41	27.41	-3.42%	5,369,260
Sep 22, 2026	28.14	28.92	27.35	28.38	28.38	3.96%	8,102,795
Sep 21, 2026	26.41	27.76	26.34	27.30	27.30	3.21%	5,476,232
Sep 18, 2026	26.47	26.75	26.20	26.45	26.45	-0.08%	3,476,933
Sep 17, 2026	25.31	26.88	25.31	26.47	26.47	3.56%	5,197,844
Sep 16, 2026	25.30	25.79	24.88	25.56	25.56	0.67%	2,594,495
Sep 15, 2026	26.42	26.57	25.38	25.39	25.39	-3.02%	3,258,500
Sep 14, 2026	26.51	26.59	26.00	26.18	26.18	-2.31%	2,765,700
Sep 11, 2026	26.83	27.29	26.24	26.80	26.80	-1.69%	4,289,043
Sep 10, 2026	28.04	28.21	27.17	27.26	27.26	-3.09%	3,295,278
Sep 9, 2026	28.87	29.19	27.92	28.13	28.13	-3.66%	4,559,798
Sep 8, 2026	28.62	29.79	28.62	29.20	29.20	1.07%	5,876,272
Sep 7, 2026	29.01	29.42	28.50	28.89	28.89	-0.45%	6,759,572
Sep 4, 2026	27.90	30.70	27.80	29.02	29.02	4.99%	11,534,534
Sep 3, 2026	28.72	29.10	27.51	27.64	27.64	-2.81%	4,681,017
Sep 2, 2026	28.88	29.42	28.28	28.44	28.44	-2.34%	6,053,549
Sep 1, 2026	27.69	29.60	27.66	29.12	29.12	4.30%	11,018,779
Aug 31, 2026	25.95	28.19	25.90	27.92	27.92	6.81%	8,095,449
Aug 28, 2026	26.26	26.80	25.91	26.14	26.14	0.46%	4,229,400
Aug 27, 2026	25.81	26.19	25.71	26.02	26.02	0.93%	2,226,677
Aug 26, 2026	26.68	26.83	25.62	25.78	25.78	-3.70%	3,993,543
Aug 25, 2026	25.78	26.85	25.70	26.77	26.77	2.84%	3,009,874
Aug 24, 2026	26.90	27.00	25.70	26.03	26.03	-3.23%	2,657,985
Aug 21, 2026	27.07	27.19	26.24	26.90	26.90	-0.96%	2,097,478
Aug 20, 2026	27.35	27.71	26.80	27.16	27.16	0.97%	2,787,598
Aug 19, 2026	28.00	28.28	26.80	26.90	26.90	-4.95%	3,440,934
Aug 18, 2026	28.95	28.95	27.97	28.30	28.30	-2.25%	3,116,950
Aug 17, 2026	28.90	29.03	28.00	28.95	28.95	1.61%	4,492,899
Aug 14, 2026	28.73	29.74	27.80	28.49	28.49	-1.01%	7,357,407