SHE:300163 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	6.25	6.34	6.13	6.29	6.29	-0.94%	20,374,090
Jun 17, 2026	6.30	6.50	6.03	6.35	6.35	0.32%	30,913,300
Jun 16, 2026	6.00	6.50	5.93	6.33	6.33	4.98%	35,115,000
Jun 15, 2026	6.27	6.30	5.90	6.03	6.03	-3.05%	30,818,500
Jun 12, 2026	6.38	6.44	6.16	6.22	6.22	-1.74%	23,530,100
Jun 11, 2026	6.39	6.58	6.16	6.33	6.33	-2.16%	31,960,300
Jun 10, 2026	6.87	6.89	6.32	6.47	6.47	-6.77%	50,750,500
Jun 9, 2026	6.58	7.30	6.54	6.94	6.94	7.76%	78,682,213
Jun 8, 2026	6.33	6.56	6.19	6.44	6.44	0.47%	35,046,400
Jun 5, 2026	6.25	6.57	6.20	6.41	6.41	2.23%	38,443,800
Jun 4, 2026	6.32	6.43	6.11	6.27	6.27	-2.49%	36,051,400
Jun 3, 2026	6.29	6.51	6.20	6.43	6.43	1.42%	34,595,290
Jun 2, 2026	6.36	6.59	6.25	6.34	6.34	2.26%	39,704,000
Jun 1, 2026	6.42	6.60	6.13	6.20	6.20	-4.02%	42,666,100
May 29, 2026	6.40	6.65	6.31	6.46	6.46	3.19%	50,161,600
May 28, 2026	5.98	6.41	5.94	6.26	6.26	3.13%	44,504,400
May 27, 2026	6.45	6.66	5.95	6.07	6.07	-5.89%	54,804,060
May 26, 2026	6.29	6.48	6.09	6.45	6.45	2.38%	65,160,190
May 25, 2026	5.76	6.50	5.75	6.30	6.30	11.70%	78,381,790
May 22, 2026	5.65	5.72	5.46	5.64	5.64	0.71%	52,145,900
May 21, 2026	5.61	6.05	5.56	5.60	5.60	0.72%	78,484,900
May 20, 2026	5.50	5.75	5.28	5.56	5.56	0.36%	74,403,300
May 19, 2026	5.13	5.70	5.13	5.54	5.54	8.63%	109,776,500
May 18, 2026	4.38	5.20	4.38	5.10	5.10	12.83%	79,253,630
May 15, 2026	4.64	4.69	4.49	4.52	4.52	-1.95%	18,961,100
May 14, 2026	4.69	4.72	4.51	4.61	4.61	-0.43%	20,808,900
May 13, 2026	4.67	4.80	4.61	4.63	4.63	-1.91%	24,510,110
May 12, 2026	4.50	4.85	4.44	4.72	4.72	4.89%	40,694,190
May 11, 2026	4.48	4.56	4.44	4.50	4.50	0.22%	16,151,900
May 8, 2026	4.43	4.49	4.40	4.49	4.49	1.35%	15,636,670
May 7, 2026	4.48	4.50	4.41	4.43	4.43	-0.67%	18,091,200
May 6, 2026	4.43	4.52	4.38	4.46	4.46	2.29%	25,204,100
Apr 30, 2026	4.35	4.47	4.31	4.36	4.36	1.16%	18,333,300
Apr 29, 2026	4.19	4.37	4.15	4.31	4.31	0.94%	22,123,700
Apr 28, 2026	4.70	4.70	4.24	4.27	4.27	-13.74%	53,119,240
Apr 27, 2026	4.77	4.95	4.72	4.95	4.95	3.13%	25,654,340
Apr 24, 2026	4.79	4.84	4.70	4.80	4.80	-0.41%	18,555,200
Apr 23, 2026	4.88	4.94	4.80	4.82	4.82	-1.23%	20,600,260
Apr 22, 2026	4.95	4.99	4.82	4.88	4.88	-3.56%	32,197,620
Apr 21, 2026	4.90	5.15	4.88	5.06	5.06	3.27%	45,656,370
Apr 20, 2026	4.96	4.98	4.89	4.90	4.90	-0.81%	20,778,790
Apr 17, 2026	5.16	5.18	4.89	4.94	4.94	-2.18%	35,082,600
Apr 16, 2026	4.57	5.07	4.52	5.05	5.05	10.26%	60,623,650
Apr 15, 2026	4.63	4.64	4.54	4.58	4.58	-0.65%	15,569,200
Apr 14, 2026	4.61	4.64	4.54	4.61	4.61	0.88%	13,574,800
Apr 13, 2026	4.59	4.59	4.50	4.57	4.57	-0.65%	15,753,500
Apr 10, 2026	4.65	4.67	4.59	4.60	4.60	-0.43%	19,696,300
Apr 9, 2026	4.71	4.81	4.59	4.62	4.62	-2.74%	21,646,380
Apr 8, 2026	4.66	4.75	4.63	4.75	4.75	3.94%	15,432,000
Apr 7, 2026	4.41	4.58	4.38	4.57	4.57	4.34%	16,651,400