SHE:000663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.26	6.37	5.92	5.98	5.98	-4.01%	7,476,800
Jun 1, 2026	5.94	6.28	5.86	6.23	6.23	4.71%	7,887,300
May 29, 2026	6.14	6.24	5.91	5.95	5.95	-3.09%	6,341,800
May 28, 2026	6.17	6.20	5.98	6.14	6.14	0.66%	6,733,177
May 27, 2026	6.18	6.26	6.02	6.10	6.10	-1.45%	7,324,502
May 26, 2026	6.36	6.40	6.13	6.19	6.19	-3.13%	7,562,301
May 25, 2026	6.48	6.66	6.32	6.39	6.39	-1.24%	6,864,901
May 22, 2026	6.40	6.55	6.28	6.47	6.47	2.54%	6,250,600
May 21, 2026	6.63	6.70	6.29	6.31	6.31	-4.39%	5,979,900
May 20, 2026	6.70	6.70	6.55	6.60	6.60	-1.49%	4,866,300
May 19, 2026	6.73	6.82	6.60	6.70	6.70	-	4,856,300
May 18, 2026	6.62	6.73	6.56	6.70	6.70	1.21%	5,702,300
May 15, 2026	6.74	6.76	6.58	6.62	6.62	-1.63%	6,050,901
May 14, 2026	6.82	6.86	6.71	6.73	6.73	-1.17%	5,262,701
May 13, 2026	6.80	6.86	6.75	6.81	6.81	0.29%	5,559,840
May 12, 2026	6.94	6.95	6.79	6.79	6.79	-2.30%	4,270,540
May 11, 2026	6.95	7.03	6.87	6.95	6.95	0.29%	6,704,400
May 8, 2026	6.84	6.97	6.82	6.93	6.93	1.46%	7,001,600
May 7, 2026	6.86	6.98	6.80	6.83	6.83	-0.15%	7,156,300
May 6, 2026	6.88	6.95	6.80	6.84	6.84	-0.58%	9,159,103
Apr 30, 2026	6.82	6.92	6.75	6.88	6.88	1.62%	8,991,601
Apr 29, 2026	6.64	6.85	6.53	6.77	6.77	1.50%	10,833,200
Apr 28, 2026	6.48	6.67	6.47	6.67	6.67	3.25%	11,500,900
Apr 27, 2026	6.31	6.48	6.20	6.46	6.46	1.73%	9,066,002
Apr 24, 2026	6.32	6.38	6.19	6.35	6.35	0.47%	8,643,600
Apr 23, 2026	6.36	6.38	6.26	6.32	6.32	-0.32%	7,132,900
Apr 22, 2026	6.33	6.37	6.29	6.34	6.34	-0.31%	4,741,900
Apr 21, 2026	6.42	6.43	6.29	6.36	6.36	-1.09%	6,540,900
Apr 20, 2026	6.36	6.44	6.33	6.43	6.43	1.26%	6,486,300
Apr 17, 2026	6.41	6.50	6.30	6.35	6.35	-0.94%	7,320,600
Apr 16, 2026	6.34	6.49	6.27	6.41	6.41	1.10%	8,174,510
Apr 15, 2026	6.46	6.50	6.33	6.34	6.34	-1.71%	7,036,500
Apr 14, 2026	6.62	6.65	6.35	6.45	6.45	-1.98%	9,230,901
Apr 13, 2026	6.69	6.70	6.56	6.58	6.58	-1.64%	7,167,400
Apr 10, 2026	6.64	6.69	6.57	6.69	6.69	1.83%	4,960,701
Apr 9, 2026	6.75	6.76	6.55	6.57	6.57	-2.67%	6,150,400
Apr 8, 2026	6.69	6.77	6.63	6.75	6.75	2.74%	8,195,300
Apr 7, 2026	6.27	6.59	6.22	6.57	6.57	2.50%	8,731,710
Apr 3, 2026	6.75	6.75	6.31	6.41	6.41	-4.47%	9,834,502
Apr 2, 2026	6.80	6.87	6.67	6.71	6.71	-1.18%	6,861,902
Apr 1, 2026	7.07	7.12	6.72	6.79	6.79	-2.86%	9,393,400
Mar 31, 2026	7.06	7.20	6.94	6.99	6.99	-0.57%	9,123,140
Mar 30, 2026	6.90	7.06	6.77	7.03	7.03	1.59%	10,451,100
Mar 27, 2026	6.72	6.92	6.65	6.92	6.92	2.06%	6,289,800
Mar 26, 2026	6.92	7.03	6.75	6.78	6.78	-1.88%	7,276,240
Mar 25, 2026	6.82	6.93	6.75	6.91	6.91	1.77%	7,635,551
Mar 24, 2026	6.57	6.81	6.45	6.79	6.79	5.76%	10,366,150
Mar 23, 2026	6.72	6.75	6.38	6.42	6.42	-6.00%	10,006,100
Mar 20, 2026	6.99	7.00	6.76	6.83	6.83	-1.59%	8,517,011
Mar 19, 2026	7.13	7.14	6.91	6.94	6.94	-2.94%	7,150,300