SHE:300775 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	38.39	38.39	29.48	29.48	-	-2.03%	9,661,397
Apr 28, 2026	31.72	31.97	29.96	30.09	30.09	-15.31%	59,157,730
Apr 27, 2026	36.68	36.69	35.10	35.53	35.53	-1.80%	17,792,860
Apr 24, 2026	38.39	38.50	35.95	36.18	36.18	-4.54%	31,251,420
Apr 23, 2026	37.51	40.25	37.41	37.90	37.90	1.99%	42,076,740
Apr 22, 2026	36.99	37.20	36.20	37.16	37.16	0.65%	19,008,380
Apr 21, 2026	38.00	38.00	36.55	36.92	36.92	-3.00%	24,154,960
Apr 20, 2026	36.99	38.34	36.50	38.06	38.06	2.89%	35,017,790
Apr 17, 2026	37.39	37.57	36.83	36.99	36.99	-1.94%	23,226,570
Apr 16, 2026	37.80	37.90	36.98	37.72	37.72	-0.16%	22,230,290
Apr 15, 2026	37.65	39.11	37.51	37.78	37.78	0.53%	36,825,310
Apr 14, 2026	37.26	37.67	36.60	37.58	37.58	1.51%	22,593,669
Apr 13, 2026	36.70	37.55	36.53	37.02	37.02	-0.51%	15,347,280
Apr 10, 2026	36.99	38.46	36.99	37.21	37.21	0.79%	20,896,900
Apr 9, 2026	36.60	37.30	35.98	36.92	36.92	-0.57%	19,004,662
Apr 8, 2026	35.33	37.18	35.16	37.13	37.13	8.03%	25,116,641
Apr 7, 2026	35.01	35.24	34.19	34.37	34.37	-1.26%	13,323,981
Apr 3, 2026	36.47	36.66	34.68	34.81	34.81	-3.97%	17,856,699
Apr 2, 2026	36.61	37.09	35.99	36.25	36.25	-1.84%	17,546,340
Apr 1, 2026	37.40	37.83	36.63	36.93	36.93	-0.70%	26,911,227
Mar 31, 2026	35.55	38.75	35.30	37.19	37.19	4.73%	50,834,050
Mar 30, 2026	33.94	35.70	33.79	35.51	35.51	3.59%	26,285,130
Mar 27, 2026	33.66	34.80	33.56	34.28	34.28	-0.35%	16,123,919
Mar 26, 2026	34.88	35.08	33.92	34.40	34.40	-1.26%	18,829,761
Mar 25, 2026	34.44	35.46	34.44	34.84	34.84	1.60%	19,354,580
Mar 24, 2026	34.50	34.60	33.37	34.29	34.29	1.39%	20,776,079
Mar 23, 2026	35.00	35.47	33.56	33.82	33.82	-5.24%	26,450,390
Mar 20, 2026	37.81	37.99	35.68	35.69	35.69	-5.31%	30,567,130
Mar 19, 2026	38.10	38.70	37.35	37.69	37.69	-3.88%	34,097,710
Mar 18, 2026	37.74	39.70	37.00	39.21	39.21	6.00%	48,118,940
Mar 17, 2026	38.44	39.16	36.96	36.99	36.99	-0.13%	38,814,840
Mar 16, 2026	37.02	37.36	36.46	37.04	37.04	-0.03%	15,698,641
Mar 13, 2026	37.60	37.96	36.66	37.05	37.05	-1.75%	19,075,260
Mar 12, 2026	38.35	38.59	37.21	37.71	37.71	-2.05%	22,619,390
Mar 11, 2026	39.59	40.01	38.41	38.50	38.50	-3.48%	27,706,866
Mar 10, 2026	39.98	40.67	39.38	39.89	39.89	0.96%	25,425,005
Mar 9, 2026	39.11	39.80	38.20	39.51	39.51	-3.87%	35,699,480
Mar 6, 2026	39.07	41.50	38.85	41.10	41.10	3.95%	40,700,200
Mar 5, 2026	40.20	40.72	39.00	39.54	39.54	-	30,802,280
Mar 4, 2026	38.38	40.29	38.25	39.54	39.54	1.10%	38,128,509
Mar 3, 2026	43.80	43.86	39.01	39.11	39.11	-9.97%	64,547,370
Mar 2, 2026	46.79	46.94	42.97	43.44	43.44	-5.97%	63,405,350
Feb 27, 2026	44.61	48.77	44.56	46.20	46.20	3.26%	68,509,400
Feb 26, 2026	42.58	45.45	41.60	44.74	44.74	4.05%	59,991,670
Feb 25, 2026	42.71	43.50	42.43	43.00	43.00	-0.09%	35,623,070
Feb 24, 2026	42.62	43.65	41.78	43.04	43.04	1.73%	36,292,120
Feb 13, 2026	43.17	43.98	42.10	42.31	42.31	-2.74%	37,175,170
Feb 12, 2026	42.40	44.17	42.00	43.50	43.50	2.09%	43,508,710
Feb 11, 2026	44.52	44.90	42.01	42.61	42.61	-4.25%	55,808,220
Feb 10, 2026	45.10	45.75	43.20	44.50	44.50	-0.67%	54,594,154
Feb 9, 2026	45.23	46.33	43.00	44.80	44.80	-1.30%	65,838,049
Feb 6, 2026	46.01	46.80	44.44	45.39	45.39	-2.87%	57,768,470
Feb 5, 2026	47.29	49.29	46.00	46.73	46.73	0.82%	83,126,794
Feb 4, 2026	43.36	47.80	43.36	46.35	46.35	5.03%	111,004,924
Feb 3, 2026	38.68	44.58	38.28	44.13	44.13	17.99%	97,735,027
Feb 2, 2026	38.58	39.96	37.33	37.40	37.40	-1.84%	46,245,230
Jan 30, 2026	39.71	40.21	36.90	38.10	38.10	-4.27%	56,304,850
Jan 29, 2026	37.57	40.93	37.55	39.80	39.80	4.33%	79,802,776
Jan 28, 2026	39.26	39.36	37.90	38.15	38.15	-2.85%	57,877,310
Jan 27, 2026	35.45	39.98	35.43	39.27	39.27	11.15%	100,217,100
Jan 26, 2026	37.90	37.98	35.12	35.33	35.33	-7.22%	63,304,090
Jan 23, 2026	39.00	39.30	36.97	38.08	38.08	-3.57%	105,968,900
Jan 22, 2026	32.70	39.49	32.70	39.49	39.49	19.99%	108,597,800
Jan 21, 2026	32.56	33.75	32.25	32.91	32.91	1.11%	39,532,259
Jan 20, 2026	32.91	34.15	32.05	32.55	32.55	-1.66%	33,059,611
Jan 19, 2026	31.25	34.28	31.13	33.10	33.10	5.38%	44,310,538
Jan 16, 2026	31.90	32.19	31.32	31.41	31.41	-0.98%	22,514,071
Jan 15, 2026	31.75	32.34	31.21	31.72	31.72	-0.47%	24,524,717
Jan 14, 2026	32.43	33.06	31.45	31.87	31.87	-1.73%	44,892,090
Jan 13, 2026	34.56	34.69	32.18	32.43	32.43	-8.44%	55,961,060
Jan 12, 2026	34.53	35.80	33.87	35.42	35.42	4.76%	61,356,630
Jan 9, 2026	32.49	34.57	32.45	33.81	33.81	4.42%	62,436,760
Jan 8, 2026	31.10	32.52	31.02	32.38	32.38	3.15%	41,430,280
Jan 7, 2026	31.40	31.66	30.86	31.39	31.39	0.03%	28,144,210
Jan 6, 2026	30.43	31.39	30.31	31.38	31.38	2.25%	32,390,330
Jan 5, 2026	31.00	31.15	30.01	30.69	30.69	0.95%	28,141,518
Dec 31, 2025	30.60	31.08	30.26	30.40	30.40	-0.65%	24,422,070
Dec 30, 2025	30.82	31.14	30.45	30.60	30.60	-0.81%	27,946,400
Dec 29, 2025	30.45	30.99	30.08	30.85	30.85	1.58%	29,139,560
Dec 26, 2025	30.52	30.90	30.00	30.37	30.37	-0.43%	29,263,094
Dec 25, 2025	29.54	30.70	29.50	30.50	30.50	3.11%	35,871,561
Dec 24, 2025	28.11	29.76	28.02	29.58	29.58	4.89%	33,179,510
Dec 23, 2025	28.70	28.97	28.06	28.20	28.20	-2.05%	19,063,920
Dec 22, 2025	29.22	29.33	28.71	28.79	28.79	-1.74%	21,443,860
Dec 19, 2025	28.76	29.98	28.76	29.30	29.30	1.95%	28,212,550
Dec 18, 2025	28.30	29.31	28.15	28.74	28.74	0.35%	22,666,050
Dec 17, 2025	28.50	28.81	27.60	28.64	28.64	-0.28%	31,373,200
Dec 16, 2025	30.03	30.03	28.58	28.72	28.72	-5.40%	39,297,310
Dec 15, 2025	31.01	31.32	30.06	30.36	30.36	-1.52%	43,413,400
Dec 12, 2025	29.54	31.19	29.54	30.83	30.83	3.91%	57,010,300
Dec 11, 2025	30.50	30.90	29.59	29.67	29.67	1.68%	47,270,630
Dec 10, 2025	29.56	31.16	28.88	29.18	29.18	1.67%	48,142,870
Dec 9, 2025	28.42	29.07	28.33	28.70	28.70	0.17%	21,464,830
Dec 8, 2025	28.67	29.26	28.52	28.65	28.65	0.70%	29,908,740
Dec 5, 2025	27.52	28.65	27.33	28.45	28.45	3.19%	26,071,450
Dec 4, 2025	27.71	28.20	27.50	27.57	27.57	-1.57%	20,830,330
Dec 3, 2025	28.62	28.84	27.95	28.01	28.01	-1.79%	23,996,523
Dec 2, 2025	28.21	29.02	27.85	28.52	28.52	-	22,499,780
Dec 1, 2025	28.92	29.29	28.41	28.52	28.52	-0.11%	28,859,691
Nov 28, 2025	28.07	29.13	28.05	28.55	28.55	2.62%	26,369,090