SHE:300066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.21	6.97	6.18	6.95	6.95	8.93%	133,256,500
Jun 17, 2026	6.58	6.60	6.25	6.38	6.38	-5.90%	110,527,300
Jun 16, 2026	6.03	7.15	6.03	6.78	6.78	13.76%	152,843,900
Jun 15, 2026	5.78	5.96	5.74	5.96	5.96	3.83%	36,093,627
Jun 12, 2026	5.77	6.12	5.61	5.74	5.74	1.06%	50,304,184
Jun 11, 2026	5.81	5.96	5.60	5.68	5.68	-2.74%	30,393,854
Jun 10, 2026	6.05	6.20	5.86	5.89	5.84	-4.69%	36,624,907
Jun 9, 2026	5.99	6.50	5.96	6.18	6.13	4.22%	58,768,462
Jun 8, 2026	5.79	6.20	5.76	5.93	5.88	-3.42%	41,161,435
Jun 5, 2026	5.90	6.25	5.70	6.14	6.09	5.50%	66,093,460
Jun 4, 2026	5.40	5.91	5.31	5.82	5.77	6.79%	43,081,870
Jun 3, 2026	5.29	5.52	5.26	5.45	5.40	2.83%	20,487,020
Jun 2, 2026	5.40	5.40	5.20	5.30	5.26	-1.49%	11,769,120
Jun 1, 2026	5.30	5.42	5.25	5.38	5.33	1.32%	10,993,200
May 29, 2026	5.53	5.60	5.28	5.31	5.26	-4.84%	19,969,330
May 28, 2026	5.44	5.62	5.41	5.58	5.53	2.20%	15,571,900
May 27, 2026	5.72	5.74	5.43	5.46	5.41	-4.38%	19,307,840
May 26, 2026	5.88	5.88	5.61	5.71	5.66	-3.06%	19,587,060
May 25, 2026	5.98	6.02	5.77	5.89	5.84	-1.51%	17,495,940
May 22, 2026	5.98	6.06	5.89	5.98	5.93	-0.50%	18,110,020
May 21, 2026	6.12	6.21	6.00	6.01	5.96	-2.12%	20,642,980
May 20, 2026	6.18	6.21	6.08	6.14	6.09	-1.13%	18,711,400
May 19, 2026	6.14	6.21	6.12	6.21	6.16	0.49%	20,236,230
May 18, 2026	6.30	6.31	6.12	6.18	6.13	-4.48%	36,354,320
May 15, 2026	6.39	6.70	6.39	6.47	6.42	2.86%	65,365,400
May 14, 2026	6.39	6.40	6.16	6.29	6.24	-1.41%	29,717,260
May 13, 2026	6.31	6.41	6.29	6.38	6.33	0.63%	22,850,750
May 12, 2026	6.53	6.55	6.31	6.34	6.29	-3.50%	27,922,090
May 11, 2026	6.39	6.58	6.38	6.57	6.51	3.46%	38,149,830
May 8, 2026	6.30	6.38	6.26	6.35	6.30	0.32%	17,537,840
May 7, 2026	6.36	6.38	6.28	6.33	6.28	-0.31%	18,686,440
May 6, 2026	6.25	6.38	6.25	6.35	6.30	1.76%	18,958,590
Apr 30, 2026	6.28	6.30	6.18	6.24	6.19	-0.32%	15,925,760
Apr 29, 2026	6.00	6.34	5.99	6.26	6.21	3.99%	28,008,180
Apr 28, 2026	6.22	6.22	6.00	6.02	5.97	-3.53%	21,884,960
Apr 27, 2026	6.22	6.25	6.09	6.24	6.19	-0.48%	17,118,000
Apr 24, 2026	6.28	6.33	6.20	6.27	6.22	-0.63%	14,693,300
Apr 23, 2026	6.51	6.51	6.29	6.31	6.26	-3.22%	23,973,220
Apr 22, 2026	6.52	6.55	6.43	6.52	6.46	-0.61%	16,219,900
Apr 21, 2026	6.60	6.62	6.52	6.56	6.50	-0.91%	17,527,860
Apr 20, 2026	6.53	6.64	6.51	6.62	6.56	1.22%	21,350,850
Apr 17, 2026	6.48	6.58	6.47	6.54	6.48	-0.30%	19,920,880
Apr 16, 2026	6.44	6.56	6.40	6.56	6.50	2.02%	20,016,040
Apr 15, 2026	6.52	6.59	6.42	6.43	6.38	-1.38%	18,086,250
Apr 14, 2026	6.51	6.56	6.40	6.52	6.46	0.15%	22,488,570
Apr 13, 2026	6.60	6.68	6.45	6.51	6.45	0.46%	27,209,150
Apr 10, 2026	6.48	6.57	6.46	6.48	6.42	-	22,337,670
Apr 9, 2026	6.38	6.56	6.34	6.48	6.42	0.62%	30,917,910
Apr 8, 2026	6.31	6.45	6.28	6.44	6.39	4.21%	23,833,310
Apr 7, 2026	5.99	6.22	5.98	6.18	6.13	3.52%	18,928,300