SHE:300785 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 30, 2026	49.60	49.99	48.52	49.32	49.32	-0.56%	6,355,500
Apr 29, 2026	49.06	50.41	48.70	49.60	49.60	1.10%	6,643,973
Apr 28, 2026	51.70	51.83	48.65	49.06	49.06	-5.93%	10,601,572
Apr 27, 2026	51.91	52.48	50.35	52.15	52.15	0.77%	8,147,184
Apr 24, 2026	52.14	53.30	50.86	51.75	51.75	-0.79%	11,118,605
Apr 23, 2026	53.80	55.50	52.02	52.16	52.16	-3.37%	12,241,920
Apr 22, 2026	54.85	54.96	53.13	53.98	53.98	-1.59%	12,646,314
Apr 21, 2026	54.93	56.50	54.08	54.85	54.85	1.52%	21,557,770
Apr 20, 2026	51.28	55.29	50.74	54.03	54.03	5.49%	20,589,490
Apr 17, 2026	50.91	51.62	50.39	51.22	51.22	-0.37%	9,037,085
Apr 16, 2026	50.48	51.74	50.30	51.41	51.41	2.84%	13,306,813
Apr 15, 2026	51.09	51.76	49.76	49.99	49.99	-2.00%	9,346,100
Apr 14, 2026	50.00	51.32	49.80	51.01	51.01	3.66%	14,643,769
Apr 13, 2026	49.30	49.69	48.80	49.21	49.21	-1.44%	7,209,300
Apr 10, 2026	50.22	51.17	49.64	49.93	49.93	0.22%	10,237,390
Apr 9, 2026	51.28	51.75	49.60	49.82	49.82	-5.09%	14,363,530
Apr 8, 2026	48.00	52.60	48.00	52.49	52.49	12.21%	20,032,030
Apr 7, 2026	46.58	47.49	45.94	46.78	46.78	2.48%	5,490,575
Apr 3, 2026	47.55	47.75	45.60	45.65	45.65	-3.45%	5,771,017
Apr 2, 2026	48.51	48.52	46.89	47.28	47.28	-3.49%	6,756,918
Apr 1, 2026	49.99	50.08	48.30	48.99	48.99	0.43%	7,697,200
Mar 31, 2026	48.51	50.37	48.03	48.78	48.78	0.37%	11,205,400
Mar 30, 2026	47.25	48.75	47.08	48.60	48.60	0.93%	5,446,966
Mar 27, 2026	47.35	48.50	47.17	48.15	48.15	0.56%	7,189,775
Mar 26, 2026	47.50	49.29	47.33	47.88	47.88	0.15%	9,361,959
Mar 25, 2026	46.28	48.59	46.28	47.81	47.81	3.73%	7,846,198
Mar 24, 2026	46.33	46.49	45.01	46.09	46.09	1.48%	7,040,953
Mar 23, 2026	47.44	47.98	45.16	45.42	45.42	-5.96%	8,772,000
Mar 20, 2026	51.07	51.32	48.30	48.30	48.30	-5.26%	9,359,202
Mar 19, 2026	51.01	51.63	50.61	50.98	50.98	-1.96%	7,706,468
Mar 18, 2026	50.99	52.09	50.60	52.00	52.00	1.96%	9,200,962
Mar 17, 2026	50.44	52.75	50.25	51.00	51.00	1.33%	12,325,100
Mar 16, 2026	49.56	50.50	48.99	50.33	50.33	1.47%	6,072,867
Mar 13, 2026	51.00	51.01	49.58	49.60	49.60	-2.75%	5,964,392
Mar 12, 2026	51.57	52.16	50.74	51.00	51.00	-1.30%	6,441,200
Mar 11, 2026	53.01	53.81	51.59	51.67	51.67	-2.16%	7,649,800
Mar 10, 2026	53.43	54.58	52.40	52.81	52.81	0.61%	9,993,619
Mar 9, 2026	51.15	52.72	50.46	52.49	52.49	0.79%	7,892,737
Mar 6, 2026	51.99	52.98	51.79	52.08	52.08	-0.74%	5,999,317
Mar 5, 2026	53.26	53.60	51.90	52.47	52.47	0.67%	7,185,531
Mar 4, 2026	52.00	53.23	51.72	52.12	52.12	-1.29%	7,127,443
Mar 3, 2026	56.00	56.23	52.60	52.80	52.80	-5.33%	10,716,210
Mar 2, 2026	54.99	57.75	54.99	55.77	55.77	-4.22%	13,752,950
Feb 27, 2026	58.30	59.75	57.90	58.23	58.23	-0.60%	13,011,776
Feb 26, 2026	58.48	59.21	57.90	58.58	58.58	0.15%	9,101,447
Feb 25, 2026	59.71	59.98	57.85	58.49	58.49	-1.98%	10,580,020
Feb 24, 2026	61.58	61.73	59.09	59.67	59.67	-2.05%	10,611,100
Feb 13, 2026	63.60	65.03	60.89	60.92	60.92	-5.99%	14,938,830
Feb 12, 2026	62.73	66.02	62.01	64.80	64.80	3.30%	17,003,670
Feb 11, 2026	63.89	64.84	62.06	62.73	62.73	-3.03%	13,668,435