SHE:300782 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	104.15	106.38	101.98	103.08	-	-1.54%	11,488,733
Apr 28, 2026	104.58	107.86	101.45	104.69	104.69	-1.77%	22,608,180
Apr 27, 2026	104.09	109.75	103.80	106.58	106.58	3.78%	24,364,270
Apr 24, 2026	104.15	105.55	102.10	102.70	102.70	-1.99%	24,030,210
Apr 23, 2026	112.58	113.58	104.12	104.78	104.78	-8.56%	38,668,400
Apr 22, 2026	113.75	117.27	112.00	114.59	114.59	2.55%	30,601,160
Apr 21, 2026	111.70	113.86	108.20	111.74	111.74	-2.39%	23,851,510
Apr 20, 2026	106.40	118.58	106.40	114.48	114.48	8.00%	37,805,230
Apr 17, 2026	105.80	111.74	103.68	106.00	106.00	2.45%	30,307,480
Apr 16, 2026	101.43	105.66	99.81	103.47	103.47	2.01%	20,613,589
Apr 15, 2026	105.13	106.00	100.32	101.43	101.43	-5.26%	29,959,190
Apr 14, 2026	103.00	110.93	101.60	107.06	107.06	4.91%	35,041,150
Apr 13, 2026	98.85	105.71	98.85	102.05	102.05	2.16%	33,347,620
Apr 10, 2026	99.58	102.30	96.43	99.89	99.89	2.42%	37,470,470
Apr 9, 2026	90.03	101.18	88.88	97.53	97.53	7.58%	46,870,235
Apr 8, 2026	90.00	91.50	86.58	90.66	90.66	3.14%	30,197,850
Apr 7, 2026	88.95	90.20	87.30	87.90	87.90	-1.35%	16,520,494
Apr 3, 2026	86.87	90.97	85.97	89.10	89.10	5.32%	28,413,660
Apr 2, 2026	80.83	86.44	80.50	84.60	84.60	4.30%	21,024,850
Apr 1, 2026	81.66	82.66	80.21	81.11	81.11	1.73%	11,678,391
Mar 31, 2026	83.61	84.54	79.70	79.73	79.73	-4.81%	15,802,840
Mar 30, 2026	85.00	85.44	81.45	83.76	83.76	-2.68%	15,119,720
Mar 27, 2026	86.01	86.85	84.00	86.07	86.07	-1.07%	16,639,573
Mar 26, 2026	88.40	90.65	86.80	87.00	87.00	-1.58%	19,689,100
Mar 25, 2026	88.31	91.34	87.68	88.40	88.40	1.60%	23,332,230
Mar 24, 2026	87.33	89.24	83.75	87.01	87.01	2.44%	29,204,310
Mar 23, 2026	90.01	91.58	84.39	84.94	84.94	-5.94%	44,504,650
Mar 20, 2026	81.25	95.16	81.25	90.30	90.30	13.87%	65,913,380
Mar 19, 2026	78.72	79.88	78.14	79.30	79.30	-0.81%	6,334,113
Mar 18, 2026	77.74	80.85	77.33	79.95	79.95	3.48%	7,853,930
Mar 17, 2026	80.38	80.38	77.21	77.26	77.26	-3.58%	9,084,063
Mar 16, 2026	79.30	80.99	78.50	80.13	80.13	0.68%	7,812,646
Mar 13, 2026	81.43	82.98	79.20	79.59	79.59	-2.84%	9,004,031
Mar 12, 2026	83.90	84.61	81.70	81.92	81.92	-2.65%	10,228,450
Mar 11, 2026	84.51	84.89	83.01	84.15	84.15	-1.23%	11,633,060
Mar 10, 2026	81.00	86.28	80.61	85.20	85.20	5.19%	21,975,660
Mar 9, 2026	80.13	81.17	79.20	81.00	81.00	-1.48%	9,003,932
Mar 6, 2026	82.96	83.33	81.31	82.22	82.22	-0.66%	9,506,487
Mar 5, 2026	85.00	85.05	82.38	82.77	82.77	0.57%	16,177,100
Mar 4, 2026	78.20	84.20	77.48	82.30	82.30	5.51%	20,806,990
Mar 3, 2026	80.80	81.57	77.75	78.00	78.00	-3.62%	10,615,040
Mar 2, 2026	78.68	82.77	78.11	80.93	80.93	0.92%	17,537,980
Feb 27, 2026	76.18	80.60	75.70	80.19	80.19	4.51%	11,850,692
Feb 26, 2026	75.90	77.10	75.39	76.73	76.73	1.23%	6,624,896
Feb 25, 2026	75.89	76.39	74.93	75.80	75.80	0.03%	6,524,817
Feb 24, 2026	74.56	77.20	73.72	75.78	75.78	2.47%	8,886,554
Feb 13, 2026	74.78	75.45	73.88	73.95	73.95	-1.66%	6,900,536
Feb 12, 2026	74.88	75.58	74.82	75.20	75.20	0.05%	5,625,804
Feb 11, 2026	75.50	75.88	74.74	75.16	75.16	-0.45%	4,546,125
Feb 10, 2026	75.69	76.18	75.30	75.50	75.50	-0.25%	5,608,458