SHE:300066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	6.68	6.77	6.66	6.75	6.75	1.50%	22,446,522
Jan 21, 2026	6.59	6.69	6.55	6.65	6.65	0.45%	15,688,800
Jan 20, 2026	6.70	6.79	6.59	6.62	6.62	-1.19%	21,649,950
Jan 19, 2026	6.67	6.74	6.65	6.70	6.70	0.45%	19,655,750
Jan 16, 2026	6.67	6.75	6.58	6.67	6.67	-	23,600,570
Jan 15, 2026	6.67	6.82	6.65	6.67	6.67	-1.33%	24,610,020
Jan 14, 2026	6.68	6.86	6.61	6.76	6.76	0.90%	45,811,500
Jan 13, 2026	6.95	6.95	6.68	6.70	6.70	-3.18%	38,630,200
Jan 12, 2026	6.73	6.92	6.69	6.92	6.92	2.82%	55,946,850
Jan 9, 2026	6.54	6.74	6.54	6.73	6.73	2.44%	45,007,647
Jan 8, 2026	6.65	6.65	6.53	6.57	6.57	-1.94%	38,354,440
Jan 7, 2026	6.60	6.77	6.53	6.70	6.70	3.88%	66,087,900
Jan 6, 2026	6.39	6.49	6.38	6.45	6.45	0.94%	20,477,370
Jan 5, 2026	6.24	6.39	6.24	6.39	6.39	2.57%	22,103,460
Dec 31, 2025	6.26	6.28	6.20	6.23	6.23	-0.32%	15,028,480
Dec 30, 2025	6.32	6.33	6.24	6.25	6.25	-1.26%	18,209,060
Dec 29, 2025	6.33	6.45	6.31	6.33	6.33	0.64%	21,214,200
Dec 26, 2025	6.36	6.37	6.27	6.29	6.29	-0.94%	15,553,253
Dec 25, 2025	6.34	6.37	6.28	6.35	6.35	0.32%	13,355,470
Dec 24, 2025	6.26	6.35	6.23	6.33	6.33	1.44%	15,134,200
Dec 23, 2025	6.30	6.31	6.21	6.24	6.24	-0.79%	10,828,835
Dec 22, 2025	6.30	6.34	6.28	6.29	6.29	-0.16%	14,228,200
Dec 19, 2025	6.24	6.31	6.20	6.30	6.30	1.78%	16,491,200
Dec 18, 2025	6.22	6.30	6.18	6.19	6.19	-0.80%	11,110,160
Dec 17, 2025	6.16	6.25	6.09	6.24	6.24	0.97%	15,889,000
Dec 16, 2025	6.31	6.33	6.15	6.18	6.18	-2.22%	15,867,800
Dec 15, 2025	6.36	6.45	6.31	6.32	6.32	-1.71%	12,951,850
Dec 12, 2025	6.31	6.48	6.29	6.43	6.43	2.23%	20,177,450
Dec 11, 2025	6.44	6.46	6.28	6.29	6.29	-2.33%	15,961,960
Dec 10, 2025	6.48	6.51	6.37	6.44	6.44	-0.77%	13,536,000
Dec 9, 2025	6.55	6.59	6.48	6.49	6.49	-1.52%	13,382,670
Dec 8, 2025	6.57	6.62	6.55	6.59	6.59	0.15%	17,525,220
Dec 5, 2025	6.36	6.64	6.35	6.58	6.58	3.46%	21,361,630
Dec 4, 2025	6.46	6.49	6.36	6.36	6.36	-2.00%	16,838,060
Dec 3, 2025	6.53	6.57	6.48	6.49	6.49	-0.46%	13,767,460
Dec 2, 2025	6.64	6.64	6.51	6.52	6.52	-2.54%	18,573,820
Dec 1, 2025	6.60	6.72	6.60	6.69	6.69	1.52%	21,775,670
Nov 28, 2025	6.54	6.60	6.48	6.59	6.59	1.54%	13,697,400
Nov 27, 2025	6.49	6.60	6.48	6.49	6.49	-	13,225,700
Nov 26, 2025	6.56	6.59	6.48	6.49	6.49	-0.92%	15,248,290
Nov 25, 2025	6.51	6.66	6.50	6.55	6.55	0.61%	18,126,830
Nov 24, 2025	6.42	6.54	6.36	6.51	6.51	1.72%	17,640,420
Nov 21, 2025	6.69	6.79	6.38	6.40	6.40	-6.43%	30,096,700
Nov 20, 2025	6.86	7.01	6.82	6.84	6.84	-1.01%	22,306,120
Nov 19, 2025	6.72	6.99	6.66	6.91	6.91	2.37%	31,536,960
Nov 18, 2025	6.92	6.94	6.74	6.75	6.75	-3.30%	28,475,930
Nov 17, 2025	6.95	7.01	6.91	6.98	6.98	0.29%	19,108,300
Nov 14, 2025	7.04	7.05	6.95	6.96	6.96	-2.25%	26,924,780
Nov 13, 2025	7.07	7.15	6.97	7.12	7.12	0.42%	31,189,940
Nov 12, 2025	7.23	7.26	7.01	7.09	7.09	-3.54%	47,025,540