SHE:300639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 8, 2026	6.65	7.03	6.65	6.99	-	-0.57%	6,555,898
Apr 7, 2026	6.65	7.04	6.47	7.03	7.03	5.24%	58,563,120
Apr 3, 2026	6.88	6.97	6.66	6.68	6.68	-5.92%	55,174,650
Apr 2, 2026	6.67	7.10	6.62	7.10	7.10	6.13%	85,807,030
Apr 1, 2026	6.42	6.71	6.28	6.69	6.69	6.19%	32,212,060
Mar 31, 2026	6.47	6.55	6.29	6.30	6.30	-2.17%	12,968,920
Mar 30, 2026	6.33	6.45	6.25	6.44	6.44	0.63%	14,774,180
Mar 27, 2026	6.07	6.41	6.07	6.40	6.40	3.90%	17,235,600
Mar 26, 2026	6.31	6.39	6.13	6.16	6.16	-2.38%	12,369,800
Mar 25, 2026	6.35	6.36	6.23	6.31	6.31	-	15,357,250
Mar 24, 2026	6.10	6.32	6.03	6.31	6.31	5.52%	20,581,983
Mar 23, 2026	6.24	6.26	5.93	5.98	5.98	-6.12%	22,236,920
Mar 20, 2026	6.61	6.68	6.36	6.37	6.37	-3.48%	24,444,030
Mar 19, 2026	6.70	6.94	6.58	6.60	6.60	-2.37%	27,557,530
Mar 18, 2026	6.66	6.77	6.58	6.76	6.76	2.27%	16,262,350
Mar 17, 2026	6.66	6.78	6.61	6.61	6.61	-0.90%	13,041,150
Mar 16, 2026	6.65	6.73	6.60	6.67	6.67	0.60%	14,869,660
Mar 13, 2026	6.57	6.74	6.53	6.63	6.63	0.30%	15,581,900
Mar 12, 2026	6.64	6.70	6.59	6.61	6.61	-0.60%	13,718,405
Mar 11, 2026	6.74	6.75	6.61	6.65	6.65	-1.34%	16,213,721
Mar 10, 2026	6.66	6.78	6.60	6.74	6.74	1.81%	19,203,150
Mar 9, 2026	6.50	6.65	6.46	6.62	6.62	0.46%	19,638,970
Mar 6, 2026	6.43	6.60	6.33	6.59	6.59	2.81%	19,242,670
Mar 5, 2026	6.39	6.46	6.36	6.41	6.41	1.91%	17,880,180
Mar 4, 2026	6.23	6.36	6.21	6.29	6.29	0.32%	18,476,310
Mar 3, 2026	6.53	6.58	6.25	6.27	6.27	-4.13%	21,192,760
Mar 2, 2026	6.62	6.67	6.41	6.54	6.54	-3.25%	25,424,812
Feb 27, 2026	6.72	6.77	6.68	6.76	6.76	0.15%	18,567,090
Feb 26, 2026	6.85	6.85	6.72	6.75	6.75	-1.46%	22,816,290
Feb 25, 2026	6.83	6.94	6.82	6.85	6.85	0.29%	22,254,180
Feb 24, 2026	7.02	7.04	6.82	6.83	6.83	0.44%	23,459,600
Feb 13, 2026	7.02	7.04	6.80	6.80	6.80	-1.31%	20,203,048
Feb 12, 2026	7.04	7.08	6.89	6.89	6.89	-1.85%	32,314,797
Feb 11, 2026	7.33	7.34	7.02	7.02	7.02	-4.23%	48,487,760
Feb 10, 2026	7.20	7.59	7.13	7.33	7.33	1.81%	69,142,670
Feb 9, 2026	7.12	7.28	7.06	7.20	7.20	1.12%	55,978,090
Feb 6, 2026	7.07	7.42	7.07	7.12	7.12	2.74%	82,579,920
Feb 5, 2026	6.90	7.04	6.83	6.93	6.93	-2.94%	38,987,120
Feb 4, 2026	7.21	7.21	7.01	7.14	7.14	-2.33%	51,746,230
Feb 3, 2026	7.16	7.35	7.05	7.31	7.31	1.53%	60,202,490
Feb 2, 2026	7.34	7.68	7.18	7.20	7.20	-5.76%	73,786,870
Jan 30, 2026	8.01	8.80	7.58	7.64	7.64	-3.78%	116,248,531
Jan 29, 2026	8.82	9.00	7.91	7.94	7.94	-9.88%	126,068,600
Jan 28, 2026	8.66	10.07	8.66	8.81	8.81	1.26%	179,344,200
Jan 27, 2026	7.77	8.70	7.68	8.70	8.70	20.00%	173,477,700
Jan 26, 2026	6.16	7.25	6.12	7.25	7.25	20.03%	64,212,580
Jan 23, 2026	5.94	6.04	5.91	6.04	6.04	1.68%	10,096,270
Jan 22, 2026	5.90	5.95	5.88	5.94	5.94	0.68%	8,089,071
Jan 21, 2026	5.87	5.97	5.84	5.90	5.90	0.51%	9,496,643
Jan 20, 2026	5.87	5.89	5.82	5.87	5.87	0.17%	8,538,258