SHE:300166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 29, 2026	17.60	17.70	15.79	15.97	-	-6.33%	93,708,478
Jun 26, 2026	17.60	17.85	16.88	17.05	17.05	-4.54%	77,139,876
Jun 25, 2026	18.90	18.93	17.72	17.86	17.86	-3.62%	96,056,201
Jun 24, 2026	18.76	18.92	17.83	18.53	18.53	-0.75%	105,767,500
Jun 23, 2026	19.22	19.72	18.52	18.67	18.67	-4.84%	130,325,304
Jun 22, 2026	18.50	19.80	18.39	19.62	19.62	4.92%	218,910,281
Jun 18, 2026	15.65	18.70	15.65	18.70	18.70	20.03%	197,274,800
Jun 17, 2026	15.28	15.88	15.12	15.58	15.58	0.58%	56,080,920
Jun 16, 2026	15.30	15.55	14.93	15.49	15.49	0.98%	59,153,840
Jun 15, 2026	14.79	15.39	14.71	15.34	15.34	6.53%	71,312,080
Jun 12, 2026	14.94	15.09	14.30	14.40	14.40	-1.71%	71,164,090
Jun 11, 2026	15.55	15.57	14.51	14.65	14.65	-7.16%	87,291,430
Jun 10, 2026	15.54	16.41	15.50	15.78	15.78	-	70,537,970
Jun 9, 2026	15.70	16.05	15.28	15.78	15.78	1.68%	66,160,660
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