SHE:300166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	16.72	16.72	15.29	15.35	-	-1.10%	38,104,983
Jun 8, 2026	15.50	16.20	15.41	15.52	15.52	-6.28%	68,392,730
Jun 5, 2026	16.72	17.08	16.50	16.56	16.56	-3.04%	75,778,530
Jun 4, 2026	16.01	17.08	15.77	17.08	17.08	4.40%	113,770,100
Jun 3, 2026	15.93	16.86	15.72	16.36	16.36	0.86%	91,553,770
Jun 2, 2026	16.72	16.81	15.55	16.22	16.22	-1.99%	83,082,400
Jun 1, 2026	16.42	17.15	16.41	16.55	16.55	0.85%	79,629,890
May 29, 2026	17.40	17.64	16.24	16.41	16.41	-7.34%	104,704,600
May 28, 2026	18.01	18.36	17.06	17.71	17.71	4.36%	112,396,200
May 27, 2026	17.56	17.69	16.70	16.97	16.97	-4.02%	100,998,700
May 26, 2026	18.22	18.28	17.40	17.68	17.68	-6.31%	132,440,300
May 25, 2026	19.39	19.68	18.38	18.87	18.87	-1.56%	137,019,600
May 22, 2026	18.88	19.35	18.41	19.17	19.17	2.95%	134,657,419
May 21, 2026	20.65	20.69	18.50	18.62	18.62	-8.50%	196,888,000
May 20, 2026	21.73	22.12	20.26	20.35	20.35	-5.08%	204,202,900
May 19, 2026	20.01	21.98	19.66	21.44	21.44	9.95%	242,646,600
May 18, 2026	19.63	20.94	19.32	19.50	19.50	3.34%	191,389,400
May 15, 2026	19.43	19.99	18.52	18.87	18.87	-0.68%	146,795,200
May 14, 2026	20.60	20.60	18.98	19.00	19.00	-5.89%	155,698,400
May 13, 2026	18.86	21.00	18.60	20.19	20.19	7.74%	219,214,100
May 12, 2026	19.01	19.26	18.48	18.74	18.74	-1.78%	107,587,200
May 11, 2026	20.11	20.36	18.68	19.08	19.08	-1.40%	172,801,600
May 8, 2026	19.09	20.18	18.90	19.35	19.35	1.68%	202,172,100
May 7, 2026	19.28	19.37	18.40	19.03	19.03	2.70%	240,141,600
May 6, 2026	16.47	18.53	16.47	18.53	18.53	20.01%	278,558,600
Apr 30, 2026	15.41	16.13	14.70	15.44	15.44	-0.13%	156,390,000
Apr 29, 2026	15.27	15.99	15.02	15.46	15.46	0.32%	106,597,300
Apr 28, 2026	16.06	16.19	15.25	15.41	15.41	-3.45%	128,169,300
Apr 27, 2026	16.23	16.39	15.57	15.96	15.96	-3.45%	127,734,100
Apr 24, 2026	16.34	17.25	15.00	16.53	16.53	1.85%	230,943,700
Apr 23, 2026	16.22	16.80	16.03	16.23	16.23	-3.10%	127,931,800
Apr 22, 2026	15.60	17.05	15.08	16.75	16.75	7.10%	210,758,600
Apr 21, 2026	15.98	15.98	15.21	15.64	15.64	-4.05%	130,027,900
Apr 20, 2026	16.50	17.19	16.14	16.30	16.30	-2.16%	167,539,100
Apr 17, 2026	16.45	17.26	16.13	16.66	16.66	-1.42%	165,530,400
Apr 16, 2026	16.87	17.74	16.66	16.90	16.90	2.05%	204,831,300
Apr 15, 2026	16.88	17.00	16.22	16.56	16.56	-3.61%	145,677,800
Apr 14, 2026	17.70	17.79	16.82	17.18	17.18	1.06%	183,058,900
Apr 13, 2026	16.01	17.85	15.71	17.00	17.00	6.99%	217,760,700
Apr 10, 2026	16.70	17.18	15.86	15.89	15.89	-0.87%	179,320,200
Apr 9, 2026	16.01	16.30	15.71	16.03	16.03	-5.32%	182,669,500
Apr 8, 2026	15.65	17.25	15.55	16.93	16.93	15.01%	218,859,400
Apr 7, 2026	15.10	15.55	14.64	14.72	14.72	-1.21%	146,541,400
Apr 3, 2026	14.30	15.66	14.02	14.90	14.90	7.04%	188,654,600
Apr 2, 2026	14.94	15.00	13.74	13.92	13.92	-6.70%	124,929,000
Apr 1, 2026	14.85	15.94	14.55	14.92	14.92	5.44%	156,419,000
Mar 31, 2026	14.41	14.68	14.02	14.15	14.15	-3.15%	80,167,940
Mar 30, 2026	13.72	14.75	13.35	14.61	14.61	2.38%	112,757,400
Mar 27, 2026	14.10	14.80	13.87	14.27	14.27	-1.59%	96,697,100
Mar 26, 2026	15.45	15.57	14.42	14.50	14.50	-7.17%	126,157,200