SHE:300066 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	5.53	5.60	5.28	5.31	5.31	-4.84%	19,969,338
May 28, 2026	5.44	5.62	5.41	5.58	5.58	2.20%	15,571,905
May 27, 2026	5.72	5.74	5.43	5.46	5.46	-4.38%	19,307,842
May 26, 2026	5.88	5.88	5.61	5.71	5.71	-3.06%	19,587,060
May 25, 2026	5.98	6.02	5.77	5.89	5.89	-1.51%	17,495,940
May 22, 2026	5.98	6.06	5.89	5.98	5.98	-0.50%	18,110,629
May 21, 2026	6.12	6.21	6.00	6.01	6.01	-2.12%	20,644,486
May 20, 2026	6.18	6.21	6.08	6.14	6.14	-1.13%	18,711,400
May 19, 2026	6.14	6.21	6.12	6.21	6.21	0.49%	20,237,135
May 18, 2026	6.30	6.31	6.12	6.18	6.18	-4.48%	36,354,325
May 15, 2026	6.39	6.70	6.39	6.47	6.47	2.86%	65,369,409
May 14, 2026	6.39	6.40	6.16	6.29	6.29	-1.41%	29,717,260
May 13, 2026	6.31	6.41	6.29	6.38	6.38	0.63%	22,850,750
May 12, 2026	6.53	6.55	6.31	6.34	6.34	-3.50%	27,922,090
May 11, 2026	6.39	6.58	6.38	6.57	6.57	3.46%	38,149,830
May 8, 2026	6.30	6.38	6.26	6.35	6.35	0.32%	17,537,840
May 7, 2026	6.36	6.38	6.28	6.33	6.33	-0.31%	18,686,440
May 6, 2026	6.25	6.38	6.25	6.35	6.35	1.76%	18,958,590
Apr 30, 2026	6.28	6.30	6.18	6.24	6.24	-0.32%	15,925,760
Apr 29, 2026	6.00	6.34	5.99	6.26	6.26	3.99%	28,008,180
Apr 28, 2026	6.22	6.22	6.00	6.02	6.02	-3.53%	21,884,960
Apr 27, 2026	6.22	6.25	6.09	6.24	6.24	-0.48%	17,118,000
Apr 24, 2026	6.28	6.33	6.20	6.27	6.27	-0.63%	14,693,300
Apr 23, 2026	6.51	6.51	6.29	6.31	6.31	-3.22%	23,973,220
Apr 22, 2026	6.52	6.55	6.43	6.52	6.52	-0.61%	16,219,900
Apr 21, 2026	6.60	6.62	6.52	6.56	6.56	-0.91%	17,527,860
Apr 20, 2026	6.53	6.64	6.51	6.62	6.62	1.22%	21,350,850
Apr 17, 2026	6.48	6.58	6.47	6.54	6.54	-0.30%	19,920,880
Apr 16, 2026	6.44	6.56	6.40	6.56	6.56	2.02%	20,016,040
Apr 15, 2026	6.52	6.59	6.42	6.43	6.43	-1.38%	18,086,250
Apr 14, 2026	6.51	6.56	6.40	6.52	6.52	0.15%	22,488,570
Apr 13, 2026	6.60	6.68	6.45	6.51	6.51	0.46%	27,209,150
Apr 10, 2026	6.48	6.57	6.46	6.48	6.48	-	22,337,670
Apr 9, 2026	6.38	6.56	6.34	6.48	6.48	0.62%	30,917,910
Apr 8, 2026	6.31	6.45	6.28	6.44	6.44	4.21%	23,833,310
Apr 7, 2026	5.99	6.22	5.98	6.18	6.18	3.52%	18,928,300
Apr 3, 2026	6.13	6.16	5.97	5.97	5.97	-2.61%	14,949,400
Apr 2, 2026	6.24	6.28	6.07	6.13	6.13	-2.54%	16,142,520
Apr 1, 2026	6.33	6.36	6.24	6.29	6.29	1.45%	18,970,540
Mar 31, 2026	6.30	6.37	6.20	6.20	6.20	-1.43%	16,195,920
Mar 30, 2026	6.20	6.31	6.16	6.29	6.29	-0.32%	14,355,900
Mar 27, 2026	6.13	6.35	6.11	6.31	6.31	1.61%	17,264,280
Mar 26, 2026	6.33	6.42	6.17	6.21	6.21	-2.66%	19,456,380
Mar 25, 2026	6.32	6.46	6.30	6.38	6.38	1.43%	23,056,340
Mar 24, 2026	6.20	6.29	6.03	6.29	6.29	4.49%	28,183,990
Mar 23, 2026	6.31	6.40	5.97	6.02	6.02	-7.24%	36,530,910
Mar 20, 2026	6.70	6.78	6.49	6.49	6.49	-3.13%	25,621,620
Mar 19, 2026	6.88	6.89	6.66	6.70	6.70	-3.87%	28,088,480
Mar 18, 2026	6.93	6.98	6.82	6.97	6.97	1.46%	23,719,170
Mar 17, 2026	7.20	7.22	6.86	6.87	6.87	-4.18%	33,174,290