SHE:300166 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 25, 2026	14.57	16.15	14.51	15.62	15.62	8.93%	206,668,900
Mar 24, 2026	14.18	14.43	13.49	14.34	14.34	2.06%	189,412,100
Mar 23, 2026	14.21	14.85	13.79	14.05	14.05	-2.29%	163,264,400
Mar 20, 2026	16.07	16.36	14.26	14.38	14.38	-12.10%	236,792,400
Mar 19, 2026	15.22	17.33	15.04	16.36	16.36	4.54%	311,703,700
Mar 18, 2026	14.00	16.14	14.00	15.65	15.65	16.36%	337,073,100
Mar 17, 2026	12.76	14.18	12.62	13.45	13.45	6.92%	173,252,500
Mar 16, 2026	12.27	12.63	11.89	12.58	12.58	3.97%	74,925,698
Mar 13, 2026	12.94	12.97	12.06	12.10	12.10	-7.77%	91,554,980
Mar 12, 2026	13.29	13.60	13.01	13.12	13.12	-0.15%	94,118,230
Mar 11, 2026	13.18	13.90	13.06	13.14	13.14	-0.83%	102,952,700
Mar 10, 2026	13.39	13.72	12.91	13.25	13.25	0.15%	104,987,096
Mar 9, 2026	12.40	13.44	12.18	13.23	13.23	4.17%	128,399,800
Mar 6, 2026	11.86	12.98	11.75	12.70	12.70	5.66%	122,941,600
Mar 5, 2026	12.60	12.60	11.92	12.02	12.02	-0.66%	82,305,550
Mar 4, 2026	12.00	12.28	11.91	12.10	12.10	0.41%	70,761,418
Mar 3, 2026	12.98	13.01	11.97	12.05	12.05	-6.08%	93,686,890
Mar 2, 2026	13.49	13.66	12.78	12.83	12.83	-6.49%	109,768,639
Feb 27, 2026	13.21	14.28	13.06	13.72	13.72	2.54%	143,293,500
Feb 26, 2026	13.20	13.77	12.98	13.38	13.38	1.90%	144,405,900
Feb 25, 2026	13.55	13.71	13.05	13.13	13.13	-2.67%	105,362,500
Feb 24, 2026	14.58	14.76	13.34	13.49	13.49	-6.19%	142,896,000
Feb 13, 2026	15.31	15.72	14.10	14.38	14.38	-6.07%	219,795,100
Feb 12, 2026	15.00	15.77	14.50	15.31	15.31	10.14%	240,971,700
Feb 11, 2026	12.86	14.49	12.73	13.90	13.90	8.34%	239,765,400
Feb 10, 2026	12.28	13.18	11.85	12.83	12.83	6.30%	237,146,600