SHE:300655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	17.32	17.84	16.70	16.76	16.76	-3.68%	121,407,071
May 20, 2026	16.60	17.43	16.50	17.40	17.40	6.29%	133,444,597
May 19, 2026	16.12	16.45	15.79	16.37	16.37	-	68,541,623
May 18, 2026	16.62	16.78	16.00	16.37	16.37	0.61%	78,300,613
May 15, 2026	16.43	16.87	16.08	16.27	16.27	2.20%	84,151,132
May 14, 2026	16.28	16.47	15.92	15.92	15.92	-1.73%	58,843,863
May 13, 2026	15.48	16.28	15.37	16.20	16.20	3.71%	55,195,560
May 12, 2026	15.83	15.83	15.45	15.62	15.62	-1.39%	38,208,140
May 11, 2026	15.54	16.02	15.46	15.84	15.84	3.39%	51,773,100
May 8, 2026	15.49	15.57	15.23	15.32	15.32	-2.42%	37,629,140
May 7, 2026	15.35	15.74	15.12	15.70	15.70	2.88%	42,818,980
May 6, 2026	14.71	15.54	14.71	15.26	15.26	5.83%	60,505,780
Apr 30, 2026	14.77	15.01	14.33	14.42	14.42	-2.63%	48,564,250
Apr 29, 2026	14.57	14.97	14.52	14.81	14.81	0.95%	38,006,770
Apr 28, 2026	15.08	15.08	14.25	14.67	14.67	-8.08%	74,726,260
Apr 27, 2026	15.67	16.22	15.66	15.96	15.96	2.24%	59,916,050
Apr 24, 2026	15.49	15.74	15.40	15.61	15.61	-	36,120,160
Apr 23, 2026	15.96	16.16	15.53	15.61	15.61	-0.95%	48,252,200
Apr 22, 2026	15.77	15.97	15.56	15.76	15.76	0.38%	37,439,270
Apr 21, 2026	15.70	15.84	15.46	15.70	15.70	0.51%	36,802,940
Apr 20, 2026	15.41	15.74	15.26	15.62	15.62	1.76%	41,922,240
Apr 17, 2026	15.04	15.39	14.98	15.35	15.35	1.93%	37,150,030
Apr 16, 2026	14.78	15.11	14.74	15.06	15.06	2.03%	25,724,720
Apr 15, 2026	15.15	15.19	14.72	14.76	14.76	-2.12%	24,291,310
Apr 14, 2026	15.20	15.24	14.91	15.08	15.08	1.48%	26,727,150
Apr 13, 2026	14.81	15.02	14.75	14.86	14.86	-0.20%	20,953,180
Apr 10, 2026	15.10	15.18	14.87	14.89	14.89	-0.07%	25,878,790
Apr 9, 2026	14.93	15.21	14.80	14.90	14.90	-1.19%	28,819,910
Apr 8, 2026	14.72	15.08	14.67	15.08	15.08	5.01%	35,067,410
Apr 7, 2026	14.09	14.40	14.09	14.36	14.36	2.57%	21,717,100
Apr 3, 2026	14.08	14.19	13.99	14.00	14.00	-0.28%	17,233,980
Apr 2, 2026	14.48	14.51	13.95	14.04	14.04	-3.17%	21,556,900
Apr 1, 2026	14.50	14.60	14.36	14.50	14.50	2.40%	22,961,750
Mar 31, 2026	14.40	14.55	14.12	14.16	14.16	-2.34%	19,835,610
Mar 30, 2026	14.28	14.54	14.21	14.50	14.50	-0.21%	17,813,410
Mar 27, 2026	13.94	14.64	13.90	14.53	14.53	2.40%	25,326,050
Mar 26, 2026	14.42	14.57	14.12	14.19	14.19	-2.14%	19,331,510
Mar 25, 2026	14.41	14.73	14.35	14.50	14.50	1.83%	29,969,990
Mar 24, 2026	14.33	14.38	13.78	14.24	14.24	1.64%	27,258,920
Mar 23, 2026	14.52	14.75	13.89	14.01	14.01	-5.40%	39,981,220
Mar 20, 2026	15.30	15.45	14.80	14.81	14.81	-2.50%	26,912,040
Mar 19, 2026	15.56	15.57	15.09	15.19	15.19	-3.74%	29,074,690
Mar 18, 2026	15.70	15.84	15.46	15.78	15.78	1.28%	22,337,090
Mar 17, 2026	16.35	16.38	15.56	15.58	15.58	-4.42%	31,341,590
Mar 16, 2026	16.03	16.30	15.68	16.30	16.30	0.99%	33,286,000
Mar 13, 2026	15.98	16.43	15.91	16.14	16.14	0.12%	29,790,630
Mar 12, 2026	16.23	16.47	16.05	16.12	16.12	-1.04%	28,806,560
Mar 11, 2026	16.20	16.54	16.13	16.29	16.29	0.43%	36,524,930
Mar 10, 2026	15.98	16.24	15.91	16.22	16.22	3.38%	31,922,950
Mar 9, 2026	15.89	15.89	15.21	15.69	15.69	-3.03%	49,095,080