SHE:300639 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	6.40	6.44	6.27	6.35	6.35	0.63%	22,003,384
May 15, 2026	6.47	6.53	6.25	6.31	6.31	-2.92%	29,591,275
May 14, 2026	6.75	6.77	6.50	6.50	6.50	-3.85%	31,479,078
May 13, 2026	6.88	6.98	6.73	6.76	6.76	-2.03%	36,951,976
May 12, 2026	7.17	7.26	6.88	6.90	6.90	-5.22%	70,915,252
May 11, 2026	6.72	7.55	6.72	7.28	7.28	12.87%	98,724,920
May 8, 2026	6.19	6.55	6.16	6.45	6.45	5.56%	38,789,240
May 7, 2026	6.18	6.18	6.08	6.11	6.11	-0.49%	12,006,032
May 6, 2026	6.08	6.16	6.06	6.14	6.14	1.32%	12,266,655
Apr 30, 2026	6.08	6.15	6.02	6.06	6.06	-1.14%	13,294,350
Apr 29, 2026	6.06	6.20	6.04	6.13	6.13	3.37%	18,620,133
Apr 28, 2026	6.08	6.15	5.89	5.93	5.93	-2.79%	15,083,861
Apr 27, 2026	6.04	6.10	5.93	6.10	6.10	0.83%	16,102,410
Apr 24, 2026	6.18	6.20	6.03	6.05	6.05	-2.58%	14,338,129
Apr 23, 2026	6.35	6.36	6.10	6.21	6.21	-2.66%	24,076,009
Apr 22, 2026	6.30	6.48	6.24	6.38	6.38	1.75%	21,658,738
Apr 21, 2026	6.57	6.57	6.24	6.27	6.27	-5.14%	32,101,090
Apr 20, 2026	6.58	6.70	6.50	6.61	6.61	-0.30%	23,539,080
Apr 17, 2026	6.78	6.78	6.56	6.63	6.63	-3.07%	31,666,134
Apr 16, 2026	6.88	6.97	6.71	6.84	6.84	-2.15%	42,772,911
Apr 15, 2026	6.53	6.99	6.53	6.99	6.99	7.70%	70,963,395
Apr 14, 2026	6.49	6.56	6.34	6.49	6.49	1.25%	20,706,550
Apr 13, 2026	6.47	6.47	6.27	6.41	6.41	-1.54%	26,999,690
Apr 10, 2026	6.75	6.80	6.49	6.51	6.51	-3.70%	42,080,210
Apr 9, 2026	6.88	6.96	6.67	6.76	6.76	-2.45%	41,150,370
Apr 8, 2026	6.97	7.06	6.82	6.93	6.93	-1.42%	63,818,140
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