SHE:300166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	13.12	13.68	12.05	13.67	13.67	3.95%	83,504,490
Jul 20, 2026	13.30	13.72	12.48	13.15	13.15	1.94%	72,578,790
Jul 17, 2026	13.75	13.95	12.71	12.90	12.90	-7.53%	67,517,464
Jul 16, 2026	13.75	14.47	13.57	13.95	13.95	-	55,249,870
Jul 15, 2026	14.31	14.50	13.79	13.95	13.95	-2.24%	47,876,300
Jul 14, 2026	14.68	15.10	13.58	14.27	14.27	-2.66%	70,877,795
Jul 13, 2026	15.88	16.33	14.50	14.66	14.66	-8.38%	83,850,461
Jul 10, 2026	15.97	16.96	15.72	16.00	16.00	-1.23%	98,006,083
Jul 9, 2026	16.30	16.60	15.23	16.20	16.20	1.63%	87,393,987
Jul 8, 2026	15.88	16.42	15.58	15.94	15.94	0.95%	82,865,649
Jul 7, 2026	16.44	17.00	15.55	15.79	15.79	-2.95%	69,670,890
Jul 6, 2026	17.22	17.32	16.10	16.27	16.27	-4.01%	61,633,100
Jul 3, 2026	17.66	18.05	16.93	16.95	16.95	-3.14%	98,290,685
Jul 2, 2026	18.46	18.75	17.39	17.50	17.50	-7.41%	113,280,400
Jul 1, 2026	18.02	19.68	17.50	18.90	18.90	6.72%	177,537,900
Jun 30, 2026	16.35	18.29	16.10	17.71	17.71	9.19%	97,827,830
Jun 29, 2026	17.15	17.70	15.79	16.22	16.22	-4.87%	114,474,817
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