SHE:300169 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	6.39	6.44	6.23	6.40	6.40	1.91%	9,366,400
May 15, 2026	6.36	6.40	6.24	6.28	6.28	-1.41%	8,089,300
May 14, 2026	6.49	6.53	6.37	6.37	6.37	-1.85%	7,692,900
May 13, 2026	6.45	6.53	6.44	6.49	6.49	0.31%	7,175,500
May 12, 2026	6.56	6.59	6.45	6.47	6.47	-1.37%	8,394,941
May 11, 2026	6.55	6.65	6.45	6.56	6.56	-	10,873,840
May 8, 2026	6.51	6.59	6.48	6.56	6.56	0.31%	6,895,700
May 7, 2026	6.51	6.68	6.49	6.54	6.54	-0.61%	12,269,000
May 6, 2026	6.50	6.61	6.46	6.58	6.58	1.86%	13,449,200
Apr 30, 2026	6.35	6.52	6.34	6.46	6.46	1.89%	11,566,140
Apr 29, 2026	6.12	6.38	6.10	6.34	6.34	3.59%	12,128,500
Apr 28, 2026	6.08	6.22	6.03	6.12	6.12	-0.97%	13,658,700
Apr 27, 2026	5.89	6.22	5.84	6.18	6.18	4.57%	14,366,600
Apr 24, 2026	5.71	5.95	5.65	5.91	5.91	2.43%	8,882,600
Apr 23, 2026	5.82	5.89	5.76	5.77	5.77	-1.54%	6,207,258
Apr 22, 2026	5.86	5.93	5.81	5.86	5.86	-	5,660,000
Apr 21, 2026	5.90	5.93	5.82	5.86	5.86	-1.35%	6,233,500
Apr 20, 2026	6.03	6.03	5.88	5.94	5.94	0.51%	6,881,700
Apr 17, 2026	5.99	5.99	5.80	5.91	5.91	-1.34%	6,980,400
Apr 16, 2026	5.85	6.01	5.78	5.99	5.99	2.92%	8,166,501
Apr 15, 2026	5.92	5.95	5.78	5.82	5.82	-1.69%	6,318,300
Apr 14, 2026	6.01	6.02	5.80	5.92	5.92	-0.34%	6,949,400
Apr 13, 2026	5.88	5.94	5.80	5.94	5.94	0.34%	5,559,425
Apr 10, 2026	5.91	6.02	5.89	5.92	5.92	1.02%	6,928,175
Apr 9, 2026	6.01	6.01	5.84	5.86	5.86	-2.82%	7,156,900
Apr 8, 2026	5.95	6.05	5.87	6.03	6.03	4.15%	8,228,502
Apr 7, 2026	5.62	5.82	5.54	5.79	5.79	3.21%	8,284,700
Apr 3, 2026	5.96	6.00	5.60	5.61	5.61	-5.56%	10,119,400
Apr 2, 2026	6.11	6.15	5.90	5.94	5.94	-3.10%	9,822,300
Apr 1, 2026	6.45	6.46	6.08	6.13	6.13	-3.31%	11,188,500
Mar 31, 2026	6.38	6.48	6.28	6.34	6.34	-1.09%	9,924,400
Mar 30, 2026	6.26	6.42	6.18	6.41	6.41	1.10%	8,195,800
Mar 27, 2026	6.13	6.34	6.07	6.34	6.34	3.09%	10,197,400
Mar 26, 2026	6.35	6.38	6.11	6.15	6.15	-3.00%	9,083,000
Mar 25, 2026	6.14	6.39	6.14	6.34	6.34	2.92%	9,278,900
Mar 24, 2026	6.06	6.17	5.85	6.16	6.16	4.58%	10,817,500
Mar 23, 2026	6.08	6.18	5.86	5.89	5.89	-4.85%	14,552,200
Mar 20, 2026	6.63	6.75	6.17	6.19	6.19	-6.21%	14,518,500
Mar 19, 2026	6.66	6.79	6.58	6.60	6.60	-1.79%	8,867,000
Mar 18, 2026	6.86	6.86	6.65	6.72	6.72	-1.61%	13,521,600
Mar 17, 2026	6.79	7.13	6.71	6.83	6.83	1.04%	17,679,700
Mar 16, 2026	6.54	6.78	6.54	6.76	6.76	1.20%	7,903,500
Mar 13, 2026	6.65	6.82	6.60	6.68	6.68	0.30%	7,938,300
Mar 12, 2026	6.77	6.80	6.63	6.66	6.66	-1.48%	7,166,500
Mar 11, 2026	6.76	6.81	6.72	6.76	6.76	-0.29%	5,637,980
Mar 10, 2026	6.67	6.79	6.62	6.78	6.78	2.26%	6,378,900
Mar 9, 2026	6.68	6.71	6.57	6.63	6.63	-1.49%	8,102,100
Mar 6, 2026	6.41	6.73	6.39	6.73	6.73	4.18%	12,371,500
Mar 5, 2026	6.42	6.58	6.41	6.46	6.46	1.73%	7,764,300
Mar 4, 2026	6.25	6.43	6.22	6.35	6.35	-0.16%	9,617,600