SHE:300770 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.00	38.95	37.75	38.39	38.39	-2.17%	5,660,321
Apr 28, 2026	39.65	39.77	39.10	39.24	39.24	-1.03%	1,758,900
Apr 27, 2026	39.15	39.77	39.08	39.65	39.65	0.35%	1,786,450
Apr 24, 2026	39.60	39.65	38.88	39.51	39.51	-0.40%	2,193,981
Apr 23, 2026	39.99	40.18	39.42	39.67	39.67	-0.90%	1,811,941
Apr 22, 2026	40.20	40.29	39.90	40.03	40.03	-0.69%	1,677,395
Apr 21, 2026	40.50	40.62	40.15	40.31	40.31	-0.76%	1,568,488
Apr 20, 2026	40.05	41.25	40.05	40.62	40.62	0.92%	2,871,378
Apr 17, 2026	40.78	40.78	39.98	40.25	40.25	-1.35%	2,202,647
Apr 16, 2026	40.18	40.80	40.17	40.80	40.80	1.59%	2,579,971
Apr 15, 2026	40.06	40.33	40.02	40.16	40.16	0.53%	1,819,131
Apr 14, 2026	39.92	40.20	39.67	39.95	39.95	0.08%	1,902,917
Apr 13, 2026	39.75	40.55	39.75	39.92	39.92	-0.57%	2,186,035
Apr 10, 2026	40.12	40.50	39.90	40.15	40.15	1.08%	2,493,173
Apr 9, 2026	39.70	40.15	39.50	39.72	39.72	-0.97%	2,276,286
Apr 8, 2026	39.14	40.12	39.04	40.11	40.11	4.32%	3,696,921
Apr 7, 2026	38.69	38.90	38.38	38.45	38.45	-0.47%	1,195,925
Apr 3, 2026	39.10	39.14	38.35	38.63	38.63	-0.75%	1,656,057
Apr 2, 2026	39.30	39.30	38.71	38.92	38.92	-1.14%	1,785,179
Apr 1, 2026	39.41	39.50	39.03	39.37	39.37	1.42%	2,337,979
Mar 31, 2026	39.18	39.49	38.80	38.82	38.82	-0.64%	1,687,422
Mar 30, 2026	38.63	39.14	38.32	39.07	39.07	-0.08%	2,017,341
Mar 27, 2026	38.33	39.15	38.33	39.10	39.10	1.03%	1,652,738
Mar 26, 2026	39.35	39.53	38.51	38.70	38.70	-1.78%	2,372,175
Mar 25, 2026	39.18	39.70	39.04	39.40	39.40	0.97%	1,850,386
Mar 24, 2026	38.96	39.08	38.50	39.02	39.02	1.40%	2,377,588
Mar 23, 2026	40.02	40.05	38.14	38.48	38.48	-4.59%	4,278,195
Mar 20, 2026	41.38	41.50	40.29	40.33	40.33	-2.30%	3,032,909
Mar 19, 2026	41.49	41.62	41.15	41.28	41.28	-1.48%	2,131,609
Mar 18, 2026	41.51	41.97	41.31	41.90	41.90	1.09%	1,983,294
Mar 17, 2026	41.84	42.06	41.42	41.45	41.45	-0.65%	2,274,865
Mar 16, 2026	41.34	41.76	41.28	41.72	41.72	0.60%	2,190,100
Mar 13, 2026	41.84	41.99	41.41	41.47	41.47	-3.02%	5,258,722
Mar 12, 2026	42.89	43.14	42.36	42.76	42.76	-0.56%	2,159,516
Mar 11, 2026	42.92	43.07	42.66	43.00	43.00	0.33%	1,986,811
Mar 10, 2026	42.87	43.27	42.51	42.86	42.86	0.66%	2,482,206
Mar 9, 2026	42.00	42.75	41.60	42.58	42.58	0.35%	3,471,424
Mar 6, 2026	41.76	42.46	41.66	42.43	42.43	1.39%	2,227,617
Mar 5, 2026	42.18	42.26	41.62	41.85	41.85	0.89%	2,938,000
Mar 4, 2026	42.31	42.93	41.21	41.48	41.48	-2.40%	5,531,176
Mar 3, 2026	43.81	44.08	42.34	42.50	42.50	-2.99%	5,924,458
Mar 2, 2026	44.98	44.98	43.70	43.81	43.81	-4.05%	8,239,070
Feb 27, 2026	45.46	45.85	45.21	45.66	45.66	0.44%	3,325,845
Feb 26, 2026	45.49	45.75	45.07	45.46	45.46	-0.20%	4,524,064
Feb 25, 2026	45.30	45.96	45.12	45.55	45.55	0.64%	4,550,122
Feb 24, 2026	46.80	46.82	44.89	45.26	45.26	-2.98%	8,173,955
Feb 13, 2026	46.97	47.84	46.54	46.65	46.65	-1.10%	7,027,486
Feb 12, 2026	47.66	48.19	46.93	47.17	47.17	-1.95%	8,138,932
Feb 11, 2026	48.96	49.51	47.83	48.11	48.11	-3.32%	12,571,770
Feb 10, 2026	46.89	51.45	46.86	49.76	49.76	7.03%	22,060,987
Feb 9, 2026	45.24	46.65	45.16	46.49	46.49	4.31%	7,546,452
Feb 6, 2026	45.20	45.30	44.40	44.57	44.57	-1.94%	4,523,908
Feb 5, 2026	44.75	45.97	44.58	45.45	45.45	1.16%	4,623,774
Feb 4, 2026	45.60	45.81	44.52	44.93	44.93	-2.07%	5,049,334
Feb 3, 2026	45.46	45.97	45.17	45.88	45.88	1.96%	4,123,485
Feb 2, 2026	45.92	46.60	44.99	45.00	45.00	-1.81%	6,140,180
Jan 30, 2026	45.57	46.40	45.33	45.83	45.83	-0.24%	6,154,342
Jan 29, 2026	44.43	46.46	44.11	45.94	45.94	3.24%	8,587,945
Jan 28, 2026	45.00	45.20	44.45	44.50	44.50	-1.44%	4,059,530
Jan 27, 2026	45.25	45.49	44.67	45.15	45.15	-0.29%	3,353,859
Jan 26, 2026	46.14	46.17	44.83	45.28	45.28	-1.57%	5,232,711
Jan 23, 2026	45.50	46.14	45.36	46.00	46.00	1.14%	5,109,831
Jan 22, 2026	45.50	45.68	45.13	45.48	45.48	0.62%	3,363,038
Jan 21, 2026	45.20	45.71	45.02	45.20	45.20	-0.77%	3,839,308
Jan 20, 2026	45.69	45.95	45.09	45.55	45.55	0.33%	4,000,120
Jan 19, 2026	45.77	46.17	45.26	45.40	45.40	-0.81%	4,900,270
Jan 16, 2026	47.53	47.53	45.71	45.77	45.77	-3.80%	7,335,800
Jan 15, 2026	47.67	48.28	47.12	47.58	47.58	-1.16%	7,392,112
Jan 14, 2026	46.22	49.03	46.22	48.14	48.14	4.31%	15,756,470
Jan 13, 2026	47.37	47.65	46.01	46.15	46.15	-2.60%	9,440,423
Jan 12, 2026	45.13	47.46	44.80	47.38	47.38	6.76%	13,704,210
Jan 9, 2026	43.13	44.44	43.13	44.38	44.38	2.97%	5,872,163
Jan 8, 2026	42.86	43.64	42.83	43.10	43.10	0.47%	2,865,000
Jan 7, 2026	43.34	43.66	42.90	42.90	42.90	-1.04%	3,058,900
Jan 6, 2026	43.18	43.60	42.95	43.35	43.35	0.42%	3,689,858
Jan 5, 2026	42.60	43.19	42.30	43.17	43.17	1.79%	4,229,503
Dec 31, 2025	42.61	42.75	42.22	42.41	42.41	-3.11%	2,725,225
Dec 30, 2025	43.76	44.15	43.55	43.77	42.67	0.21%	2,965,588
Dec 29, 2025	43.91	44.06	43.58	43.68	42.58	-0.66%	2,487,200
Dec 26, 2025	43.63	44.21	43.08	43.97	42.86	0.94%	3,304,638
Dec 25, 2025	43.27	43.89	43.00	43.56	42.47	1.18%	2,091,065
Dec 24, 2025	42.66	43.23	42.66	43.05	41.97	0.70%	1,535,460
Dec 23, 2025	43.05	43.05	42.66	42.75	41.68	-0.74%	1,493,953
Dec 22, 2025	43.09	43.36	42.95	43.07	41.99	0.19%	1,819,441
Dec 19, 2025	42.82	43.13	42.70	42.99	41.91	0.44%	1,618,393
Dec 18, 2025	42.55	42.98	42.50	42.80	41.72	0.21%	1,599,648
Dec 17, 2025	42.08	42.98	41.95	42.71	41.64	1.47%	1,994,314
Dec 16, 2025	42.46	42.46	41.93	42.09	41.03	-0.80%	1,776,642
Dec 15, 2025	42.68	42.99	42.41	42.43	41.36	-0.68%	1,997,558
Dec 12, 2025	42.86	43.25	42.70	42.72	41.65	-0.28%	2,986,735
Dec 11, 2025	43.18	43.30	42.82	42.84	41.76	-0.63%	1,427,856
Dec 10, 2025	43.51	43.52	42.90	43.11	42.03	-0.74%	2,038,500
Dec 9, 2025	43.44	44.10	43.20	43.43	42.34	0.07%	2,764,025
Dec 8, 2025	43.18	43.51	43.08	43.40	42.31	0.91%	2,595,328
Dec 5, 2025	42.82	43.45	42.60	43.01	41.93	0.26%	3,225,769
Dec 4, 2025	43.61	43.85	42.81	42.90	41.82	1.78%	3,431,660
Dec 3, 2025	42.28	42.52	41.99	42.15	41.09	-0.54%	2,077,440
Dec 2, 2025	43.24	43.24	42.24	42.38	41.31	-2.01%	3,150,032
Dec 1, 2025	43.80	43.85	42.70	43.25	42.16	-1.26%	3,095,666
Nov 28, 2025	43.82	44.09	43.55	43.80	42.70	-0.05%	1,988,548