SHE:300765 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	31.37	31.56	29.60	30.14	30.14	-3.92%	13,469,950
Apr 27, 2026	30.76	31.93	30.42	31.37	31.37	1.88%	8,674,383
Apr 24, 2026	31.06	31.35	30.03	30.79	30.79	-0.87%	7,349,342
Apr 23, 2026	31.87	31.89	30.70	31.06	31.06	-3.06%	7,835,656
Apr 22, 2026	31.80	32.17	31.08	32.04	32.04	0.22%	8,843,130
Apr 21, 2026	32.79	33.00	31.66	31.97	31.97	-2.74%	9,448,939
Apr 20, 2026	32.70	34.86	32.58	32.87	32.87	-	15,642,120
Apr 17, 2026	33.64	34.00	32.52	32.87	32.87	-3.32%	12,614,140
Apr 16, 2026	33.53	34.42	33.00	34.00	34.00	0.09%	13,007,310
Apr 15, 2026	32.10	34.20	31.39	33.97	33.97	7.98%	22,623,470
Apr 14, 2026	33.04	33.50	30.28	31.46	31.46	-4.93%	22,148,290
Apr 13, 2026	32.38	34.17	32.20	33.09	33.09	1.50%	10,302,876
Apr 10, 2026	33.20	33.98	32.52	32.60	32.60	-1.81%	9,080,451
Apr 9, 2026	33.51	34.21	33.01	33.20	33.20	-2.01%	9,169,290
Apr 8, 2026	33.70	34.48	33.41	33.88	33.88	1.89%	11,449,340
Apr 7, 2026	32.91	34.05	32.52	33.25	33.25	2.28%	10,840,420
Apr 3, 2026	33.11	33.52	32.38	32.51	32.51	-3.47%	10,489,350
Apr 2, 2026	34.67	34.90	33.50	33.68	33.68	-2.24%	15,615,480
Apr 1, 2026	32.18	34.46	32.00	34.45	34.45	8.47%	22,752,244
Mar 31, 2026	32.28	33.10	31.50	31.76	31.76	-1.49%	11,345,620
Mar 30, 2026	31.89	33.28	31.64	32.24	32.24	-0.12%	17,975,400
Mar 27, 2026	27.83	33.32	27.83	32.28	32.28	14.63%	23,063,723
Mar 26, 2026	30.03	30.20	28.02	28.16	28.16	-5.09%	12,071,400
Mar 25, 2026	29.59	30.66	29.37	29.67	29.67	0.24%	9,308,449
Mar 24, 2026	28.67	29.71	28.37	29.60	29.60	5.71%	11,220,130
Mar 23, 2026	30.08	30.08	27.70	28.00	28.00	-7.16%	11,909,310
Mar 20, 2026	31.79	32.13	30.00	30.16	30.16	-4.71%	8,958,748
Mar 19, 2026	32.02	32.67	31.51	31.65	31.65	-1.25%	9,619,216
Mar 18, 2026	32.33	32.49	31.68	32.05	32.05	-0.93%	7,562,226
Mar 17, 2026	31.68	33.63	30.90	32.35	32.35	1.09%	16,109,860
Mar 16, 2026	29.99	32.35	29.97	32.00	32.00	6.70%	14,027,990
Mar 13, 2026	30.48	30.66	29.76	29.99	29.99	-1.74%	6,084,528
Mar 12, 2026	31.65	31.65	30.21	30.52	30.52	-3.23%	8,087,694
Mar 11, 2026	31.95	32.26	31.33	31.54	31.54	-0.88%	9,096,197
Mar 10, 2026	31.10	32.39	31.01	31.82	31.82	3.11%	10,472,190
Mar 9, 2026	31.42	31.42	30.00	30.86	30.86	-1.84%	8,967,579
Mar 6, 2026	30.29	31.99	29.90	31.44	31.44	3.39%	10,890,220
Mar 5, 2026	29.62	30.96	29.30	30.41	30.41	4.07%	10,143,020
Mar 4, 2026	29.81	30.06	28.96	29.22	29.22	-2.70%	10,546,070
Mar 3, 2026	31.47	31.72	29.88	30.03	30.03	-4.36%	9,431,156
Mar 2, 2026	32.89	32.89	31.15	31.40	31.40	-4.93%	10,088,140
Feb 27, 2026	32.78	33.25	32.30	33.03	33.03	0.49%	5,733,950
Feb 26, 2026	33.70	33.79	32.61	32.87	32.87	-2.72%	8,138,414
Feb 25, 2026	33.46	33.87	32.92	33.79	33.79	1.05%	8,116,964
Feb 24, 2026	34.09	34.23	33.40	33.44	33.44	-0.42%	6,929,781
Feb 13, 2026	34.63	35.11	33.56	33.58	33.58	-2.36%	7,217,191
Feb 12, 2026	35.02	35.46	34.32	34.39	34.39	-1.57%	8,055,720
Feb 11, 2026	35.79	36.48	34.90	34.94	34.94	-2.37%	9,106,925
Feb 10, 2026	34.65	37.30	34.62	35.79	35.79	2.40%	13,681,240
Feb 9, 2026	34.64	36.65	34.61	34.95	34.95	2.79%	10,718,090
Feb 6, 2026	34.49	35.44	33.91	34.00	34.00	-1.93%	10,534,180
Feb 5, 2026	35.70	35.74	34.50	34.67	34.67	-3.16%	10,087,860
Feb 4, 2026	37.00	37.66	35.26	35.80	35.80	-3.79%	12,629,450
Feb 3, 2026	36.22	37.70	35.29	37.21	37.21	3.59%	15,315,280
Feb 2, 2026	38.68	38.98	35.69	35.92	35.92	-7.59%	19,140,870
Jan 30, 2026	45.23	46.07	37.80	38.87	38.87	-15.72%	35,071,420
Jan 29, 2026	46.92	47.92	45.48	46.12	46.12	-0.19%	17,436,020
Jan 28, 2026	40.74	46.42	40.07	46.21	46.21	12.90%	23,059,050
Jan 27, 2026	39.16	41.46	38.21	40.93	40.93	5.41%	12,052,740
Jan 26, 2026	39.48	39.71	37.90	38.83	38.83	-1.62%	7,612,496
Jan 23, 2026	37.90	39.98	37.07	39.47	39.47	4.22%	11,707,940
Jan 22, 2026	38.80	40.60	37.58	37.87	37.87	-2.12%	10,893,570
Jan 21, 2026	38.75	39.66	38.30	38.69	38.69	-0.03%	6,593,798
Jan 20, 2026	39.56	40.42	38.40	38.70	38.70	-2.17%	7,298,425
Jan 19, 2026	40.00	40.63	39.12	39.56	39.56	-1.10%	7,334,659
Jan 16, 2026	39.81	40.86	39.70	40.00	40.00	-0.40%	8,243,353
Jan 15, 2026	41.83	42.00	39.51	40.16	40.16	-4.95%	14,696,854
Jan 14, 2026	40.85	43.20	40.80	42.25	42.25	3.10%	16,229,490
Jan 13, 2026	42.60	43.85	40.86	40.98	40.98	-0.99%	18,155,250
Jan 12, 2026	41.09	42.63	40.42	41.39	41.39	0.73%	15,271,810
Jan 9, 2026	39.80	41.38	38.72	41.09	41.09	2.93%	16,228,867
Jan 8, 2026	39.83	40.80	38.39	39.92	39.92	0.71%	15,207,450
Jan 7, 2026	37.70	40.00	37.30	39.64	39.64	4.54%	17,002,410
Jan 6, 2026	37.50	38.50	36.88	37.92	37.92	1.26%	13,204,950
Jan 5, 2026	35.41	38.63	34.60	37.45	37.45	3.83%	21,448,090
Dec 31, 2025	35.71	36.07	34.81	36.07	36.07	1.01%	9,151,658
Dec 30, 2025	36.80	36.96	35.62	35.71	35.71	-3.38%	11,860,985
Dec 29, 2025	36.88	37.10	35.78	36.96	36.96	0.22%	12,522,572
Dec 26, 2025	39.38	39.56	36.81	36.88	36.88	-6.77%	18,946,890
Dec 25, 2025	39.16	40.41	38.55	39.56	39.56	1.96%	12,700,910
Dec 24, 2025	39.31	40.50	38.61	38.80	38.80	-1.27%	24,841,370
Dec 23, 2025	35.62	40.63	35.58	39.30	39.30	10.33%	36,873,450
Dec 22, 2025	34.50	36.76	33.91	35.62	35.62	2.68%	26,963,694
Dec 19, 2025	31.13	35.95	30.96	34.69	34.69	11.44%	31,170,080
Dec 18, 2025	28.94	31.67	28.64	31.13	31.13	7.23%	19,178,070
Dec 17, 2025	28.57	29.20	28.41	29.03	29.03	1.15%	9,766,256
Dec 16, 2025	30.10	30.18	28.43	28.70	28.70	-4.90%	13,839,430
Dec 15, 2025	30.90	31.57	30.12	30.18	30.18	-2.61%	13,713,180
Dec 12, 2025	33.84	33.86	30.99	30.99	30.99	-8.42%	27,198,090
Dec 11, 2025	34.20	34.50	32.78	33.84	33.84	-0.76%	20,995,540
Dec 10, 2025	31.23	35.01	31.01	34.10	34.10	8.39%	25,482,690
Dec 9, 2025	30.78	32.88	30.77	31.46	31.46	2.48%	12,900,420
Dec 8, 2025	30.62	31.44	30.58	30.70	30.70	0.10%	7,791,069
Dec 5, 2025	31.05	31.10	29.30	30.67	30.67	-1.00%	14,052,740
Dec 4, 2025	30.17	31.80	29.74	30.98	30.98	2.86%	14,482,860
Dec 3, 2025	31.15	31.16	29.90	30.12	30.12	-2.65%	9,100,647
Dec 2, 2025	31.96	32.30	30.71	30.94	30.94	-3.37%	11,777,860
Dec 1, 2025	32.31	32.46	31.22	32.02	32.02	-1.39%	12,790,800
Nov 28, 2025	32.78	33.11	31.97	32.47	32.47	-1.70%	9,272,072
Nov 27, 2025	32.68	33.80	32.55	33.03	33.03	-0.15%	10,771,120