SHE:300568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	17.82	21.40	17.82	20.17	-	-0.84%	77,065,534
Jul 2, 2026	19.44	21.43	18.68	20.34	20.34	3.46%	155,603,629
Jul 1, 2026	18.98	19.98	18.45	19.66	19.66	5.02%	142,032,900
Jun 30, 2026	16.85	18.85	16.51	18.72	18.72	10.44%	135,851,732
Jun 29, 2026	16.67	17.06	15.96	16.95	16.95	2.17%	102,591,435
Jun 26, 2026	17.82	17.90	16.32	16.59	16.59	-6.90%	87,005,690
Jun 25, 2026	18.37	18.38	17.64	17.82	17.82	-2.62%	69,602,602
Jun 24, 2026	18.88	19.05	17.49	18.30	18.30	-3.38%	127,115,100
Jun 23, 2026	20.13	20.40	18.73	18.94	18.94	-6.84%	116,972,200
Jun 22, 2026	20.41	21.39	19.90	20.33	20.33	0.74%	122,669,000
Jun 18, 2026	20.07	20.54	19.70	20.18	20.18	-0.59%	96,572,040
Jun 17, 2026	19.40	20.38	19.24	20.30	20.30	3.15%	114,008,400
Jun 16, 2026	18.70	20.23	18.20	19.68	19.68	5.24%	153,350,700
Jun 15, 2026	18.80	19.03	17.81	18.70	18.70	2.92%	133,837,700
Jun 12, 2026	17.46	18.76	17.39	18.17	18.17	4.19%	159,672,300
Jun 11, 2026	16.83	17.77	16.43	17.44	17.44	2.77%	126,493,800
Jun 10, 2026	17.74	17.85	16.81	16.97	16.97	-4.23%	92,581,960
Jun 9, 2026	16.66	18.06	16.66	17.72	17.72	9.05%	161,654,300
Jun 8, 2026	15.01	16.45	14.96	16.25	16.25	4.84%	121,075,366
Jun 5, 2026	15.45	15.89	15.07	15.50	15.50	-0.51%	57,960,420
Jun 4, 2026	15.47	15.88	14.92	15.58	15.58	-0.83%	76,939,860
Jun 3, 2026	16.07	16.57	15.50	15.71	15.71	-3.32%	77,265,750
Jun 2, 2026	16.95	17.07	16.12	16.25	16.25	-4.58%	81,155,630
Jun 1, 2026	15.91	17.28	15.83	17.03	17.03	7.65%	122,020,200
May 29, 2026	16.89	16.95	15.70	15.82	15.82	-6.28%	84,632,330
May 28, 2026	16.98	17.35	16.26	16.88	16.88	-1.00%	69,831,610
May 27, 2026	17.35	17.85	16.90	17.05	17.05	-2.68%	83,924,790
May 26, 2026	17.15	17.88	16.74	17.52	17.52	1.04%	91,789,970
May 25, 2026	18.28	18.37	17.25	17.34	17.34	-4.88%	98,097,950
May 22, 2026	18.02	18.64	17.66	18.23	18.23	2.70%	119,646,200
May 21, 2026	18.53	18.95	17.69	17.75	17.75	-2.79%	132,841,600
May 20, 2026	16.71	18.96	16.62	18.26	18.26	8.82%	177,319,800
May 19, 2026	16.55	17.07	16.21	16.78	16.78	1.27%	72,181,030
May 18, 2026	16.27	16.88	15.91	16.58	16.57	0.12%	59,502,890
May 15, 2026	16.57	16.97	16.26	16.56	16.55	-	86,678,480
May 14, 2026	17.61	17.68	16.55	16.56	16.55	-6.60%	130,150,900
May 13, 2026	18.00	18.18	17.66	17.73	17.72	-3.43%	110,340,700
May 12, 2026	17.46	18.54	17.02	18.36	18.35	5.46%	165,874,200
May 11, 2026	17.36	17.91	16.99	17.41	17.40	0.17%	113,913,600
May 8, 2026	17.03	18.04	16.96	17.38	17.37	1.05%	122,947,500
May 7, 2026	17.28	17.46	16.91	17.20	17.19	-1.26%	90,956,970
May 6, 2026	16.56	17.48	16.56	17.42	17.41	6.03%	106,784,300
Apr 30, 2026	16.65	17.04	16.33	16.43	16.42	-1.38%	78,828,690
Apr 29, 2026	15.70	16.88	15.55	16.66	16.65	5.58%	107,424,300
Apr 28, 2026	15.90	16.04	15.52	15.78	15.77	-4.48%	89,535,780
Apr 27, 2026	16.11	16.69	16.07	16.52	16.51	2.99%	91,037,650
Apr 24, 2026	15.24	16.22	15.24	16.04	16.03	4.50%	93,855,470
Apr 23, 2026	15.80	15.81	15.03	15.35	15.34	-2.85%	71,224,360
Apr 22, 2026	15.81	16.29	15.73	15.80	15.79	-0.32%	66,953,380
Apr 21, 2026	15.91	16.04	15.40	15.85	15.84	0.70%	77,903,360