SHE:300068 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	4.73	4.73	4.29	4.40	-	0.46%	33,166,687
May 27, 2026	4.51	4.55	4.35	4.38	4.38	-4.99%	55,607,189
May 26, 2026	4.46	4.71	4.37	4.61	4.61	2.44%	62,002,740
May 25, 2026	4.66	4.73	4.44	4.50	4.50	-4.26%	61,255,000
May 22, 2026	4.73	4.84	4.67	4.70	4.70	-1.47%	46,781,564
May 21, 2026	4.92	5.04	4.72	4.77	4.77	-3.83%	67,574,523
May 20, 2026	5.10	5.13	4.93	4.96	4.96	-3.88%	55,766,910
May 19, 2026	4.79	5.17	4.77	5.16	5.16	6.17%	73,994,430
May 18, 2026	4.64	4.93	4.54	4.86	4.86	2.97%	61,081,768
May 15, 2026	5.01	5.02	4.71	4.72	4.72	-6.72%	87,624,860
May 14, 2026	5.31	5.34	5.04	5.06	5.06	-6.12%	87,039,680
May 13, 2026	5.21	5.49	5.21	5.39	5.39	2.28%	73,803,710
May 12, 2026	5.51	5.53	5.25	5.27	5.27	-5.05%	97,793,930
May 11, 2026	5.47	5.62	5.45	5.55	5.55	1.28%	105,894,600
May 8, 2026	5.45	5.64	5.41	5.48	5.48	-4.03%	154,124,400
May 7, 2026	5.66	6.17	5.66	5.71	5.71	-19.35%	256,730,600
May 6, 2026	7.08	7.08	7.08	7.08	7.08	-20.00%	4,672,200
Apr 30, 2026	8.85	8.85	8.85	8.85	8.85	-19.98%	2,191,900
Apr 28, 2026	11.17	11.30	11.00	11.06	11.06	-1.51%	36,219,680
Apr 27, 2026	10.41	11.30	10.41	11.23	11.23	-6.80%	65,471,880
Apr 24, 2026	12.10	12.19	11.89	12.05	12.05	-0.66%	28,444,160
Apr 23, 2026	12.46	12.47	12.06	12.13	12.13	-2.57%	32,775,770
Apr 22, 2026	12.41	12.78	12.39	12.45	12.45	-0.24%	31,702,260
Apr 21, 2026	12.64	12.65	12.35	12.48	12.48	-1.34%	31,008,380
Apr 20, 2026	12.58	12.76	12.53	12.65	12.65	-0.55%	30,631,020
Apr 17, 2026	12.70	12.86	12.51	12.72	12.72	-0.55%	38,177,850
Apr 16, 2026	12.57	13.01	12.46	12.79	12.79	2.40%	48,948,490
Apr 15, 2026	12.83	12.96	12.44	12.49	12.49	-3.63%	48,931,450
Apr 14, 2026	12.40	12.97	12.30	12.96	12.96	4.85%	60,073,020
Apr 13, 2026	12.15	12.48	12.06	12.36	12.36	-0.80%	63,138,250
Apr 10, 2026	11.66	13.42	11.58	12.46	12.46	8.16%	122,752,500
Apr 9, 2026	11.63	11.63	11.44	11.52	11.52	-2.62%	34,771,190
Apr 8, 2026	11.52	11.83	11.47	11.83	11.83	2.87%	58,186,460
Apr 7, 2026	11.42	11.66	11.37	11.50	11.50	0.70%	32,294,580
Apr 3, 2026	12.31	12.35	11.37	11.42	11.42	-7.15%	56,617,760
Apr 2, 2026	13.15	13.15	12.24	12.30	12.30	-6.89%	56,965,820
Apr 1, 2026	13.45	13.48	13.07	13.21	13.21	1.30%	35,597,900
Mar 31, 2026	13.32	13.85	13.02	13.04	13.04	-2.54%	53,327,570
Mar 30, 2026	13.50	13.85	13.10	13.38	13.38	-2.05%	40,020,730
Mar 27, 2026	13.37	13.85	13.29	13.66	13.66	0.66%	44,664,350
Mar 26, 2026	13.83	14.17	13.41	13.57	13.57	-3.21%	55,736,500
Mar 25, 2026	14.53	14.59	13.79	14.02	14.02	-4.50%	78,528,560
Mar 24, 2026	14.78	14.95	13.78	14.68	14.68	1.10%	49,446,860
Mar 23, 2026	15.11	15.42	14.36	14.52	14.52	-5.10%	50,787,080
Mar 20, 2026	15.44	16.10	14.98	15.30	15.30	-1.03%	61,774,030
Mar 19, 2026	15.35	15.89	15.25	15.46	15.46	-0.77%	32,296,960
Mar 18, 2026	15.75	15.84	15.21	15.58	15.58	0.45%	30,767,380
Mar 17, 2026	16.01	16.24	15.50	15.51	15.51	-3.54%	37,058,020
Mar 16, 2026	16.04	16.52	16.00	16.08	16.08	-0.80%	52,104,520
Mar 13, 2026	16.66	16.98	16.19	16.21	16.21	-0.61%	83,456,640