SHE:300568 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	16.27	18.96	16.27	18.28	-	8.94%	139,376,917
May 19, 2026	16.55	17.07	16.21	16.78	16.78	1.21%	72,181,030
May 18, 2026	16.27	16.88	15.91	16.58	16.58	0.12%	59,502,890
May 15, 2026	16.57	16.97	16.26	16.56	16.56	-	86,678,480
May 14, 2026	17.61	17.68	16.55	16.56	16.56	-6.60%	130,150,900
May 13, 2026	18.00	18.18	17.66	17.73	17.73	-3.43%	110,340,700
May 12, 2026	17.46	18.54	17.02	18.36	18.36	5.46%	165,874,200
May 11, 2026	17.36	17.91	16.99	17.41	17.41	0.17%	113,913,600
May 8, 2026	17.03	18.04	16.96	17.38	17.38	1.05%	122,947,500
May 7, 2026	17.28	17.46	16.91	17.20	17.20	-1.26%	90,956,970
May 6, 2026	16.56	17.48	16.56	17.42	17.42	6.03%	106,784,300
Apr 30, 2026	16.65	17.04	16.33	16.43	16.43	-1.38%	78,828,690
Apr 29, 2026	15.70	16.88	15.55	16.66	16.66	5.58%	107,424,300
Apr 28, 2026	15.90	16.04	15.52	15.78	15.78	-4.48%	89,535,780
Apr 27, 2026	16.11	16.69	16.07	16.52	16.52	2.99%	91,037,650
Apr 24, 2026	15.24	16.22	15.24	16.04	16.04	4.50%	93,855,470
Apr 23, 2026	15.80	15.81	15.03	15.35	15.35	-2.85%	71,224,360
Apr 22, 2026	15.81	16.29	15.73	15.80	15.80	-0.32%	66,953,380
Apr 21, 2026	15.91	16.04	15.40	15.85	15.85	0.70%	77,903,360
Apr 20, 2026	15.58	15.88	15.48	15.74	15.74	0.45%	50,815,140
Apr 17, 2026	15.74	16.12	15.63	15.67	15.67	-0.82%	59,366,640
Apr 16, 2026	15.89	16.05	15.58	15.80	15.80	1.02%	63,217,160
Apr 15, 2026	16.30	16.30	15.58	15.64	15.64	-3.81%	72,592,120
Apr 14, 2026	15.85	16.33	15.69	16.26	16.26	2.52%	82,256,440
Apr 13, 2026	15.50	15.97	15.50	15.86	15.86	0.89%	73,321,860
Apr 10, 2026	15.45	16.10	15.40	15.72	15.72	2.01%	114,630,200
Apr 9, 2026	14.87	15.99	14.77	15.41	15.41	2.94%	117,445,900
Apr 8, 2026	14.65	15.23	14.50	14.97	14.97	3.74%	61,782,830
Apr 7, 2026	14.10	14.46	13.94	14.43	14.43	3.37%	45,587,290
Apr 3, 2026	14.39	14.59	13.85	13.96	13.96	-2.92%	44,985,730
Apr 2, 2026	14.70	14.89	14.28	14.38	14.38	-2.71%	60,476,460
Apr 1, 2026	15.10	15.30	14.64	14.78	14.78	-0.20%	66,567,340
Mar 31, 2026	15.31	15.37	14.72	14.81	14.81	-3.64%	79,416,540
Mar 30, 2026	15.31	15.63	15.01	15.37	15.37	1.18%	97,414,670
Mar 27, 2026	14.69	15.37	14.52	15.19	15.19	1.61%	111,372,200
Mar 26, 2026	14.48	15.44	14.20	14.95	14.95	2.40%	107,405,800
Mar 25, 2026	14.48	14.86	14.11	14.60	14.60	0.76%	67,333,010
Mar 24, 2026	14.60	14.68	13.70	14.49	14.49	1.12%	70,282,160
Mar 23, 2026	14.57	14.98	14.26	14.33	14.33	-2.38%	86,143,510
Mar 20, 2026	14.00	15.40	13.96	14.68	14.68	5.76%	120,262,900
Mar 19, 2026	14.50	14.56	13.78	13.88	13.88	-5.19%	61,470,530
Mar 18, 2026	14.81	14.86	14.44	14.64	14.64	-0.75%	40,222,460
Mar 17, 2026	15.26	15.45	14.72	14.75	14.75	-3.22%	56,600,430
Mar 16, 2026	15.46	15.70	15.15	15.24	15.24	-1.49%	73,788,240
Mar 13, 2026	15.00	15.86	14.98	15.47	15.47	2.72%	119,525,900
Mar 12, 2026	14.83	15.25	14.82	15.06	15.06	0.94%	67,519,400
Mar 11, 2026	14.38	15.06	14.27	14.92	14.92	3.76%	90,991,430
Mar 10, 2026	14.34	14.73	14.29	14.38	14.38	0.21%	48,586,030
Mar 9, 2026	13.43	14.38	13.15	14.35	14.35	4.14%	81,181,070
Mar 6, 2026	13.66	13.89	13.57	13.78	13.78	0.80%	27,622,360