SHE:300655 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 3, 2026	21.40	21.70	19.16	19.17	19.17	-12.59%	185,606,980
Jul 2, 2026	20.14	23.22	19.00	21.93	21.93	5.89%	210,810,130
Jul 1, 2026	20.98	22.46	20.52	20.71	20.71	-3.31%	199,192,121
Jun 30, 2026	19.82	21.52	19.20	21.42	21.42	10.30%	196,814,241
Jun 29, 2026	18.92	20.85	18.36	19.42	19.42	4.80%	211,158,200
Jun 26, 2026	17.68	19.16	17.55	18.53	18.53	4.28%	169,697,700
Jun 25, 2026	18.15	18.25	17.27	17.77	17.77	-1.71%	120,517,900
Jun 24, 2026	16.85	18.27	16.61	18.08	18.08	5.36%	143,887,013
Jun 23, 2026	17.41	17.80	16.87	17.16	17.16	0.53%	120,394,997
Jun 22, 2026	16.62	17.22	16.52	17.07	17.07	4.02%	110,598,300
Jun 18, 2026	16.66	17.15	16.28	16.41	16.41	-1.26%	91,485,650
Jun 17, 2026	15.81	16.65	15.81	16.62	16.62	2.85%	89,527,940
Jun 16, 2026	15.54	16.83	15.52	16.16	16.16	3.13%	92,721,860
Jun 15, 2026	15.22	15.73	14.88	15.67	15.67	4.40%	67,635,690
Jun 12, 2026	16.64	16.65	14.88	15.01	15.01	-6.42%	122,648,700
Jun 11, 2026	15.18	16.38	15.05	16.04	16.04	5.67%	114,349,600
Jun 10, 2026	14.76	15.28	14.67	15.18	15.18	1.34%	72,958,972
Jun 9, 2026	14.07	15.02	13.88	14.98	14.98	8.55%	72,409,228
Jun 8, 2026	13.90	14.39	13.69	13.80	13.80	-4.70%	46,559,218
Jun 5, 2026	14.10	15.14	13.30	14.48	14.48	2.61%	72,858,810
Jun 4, 2026	13.69	14.32	13.57	14.12	14.11	1.85%	41,348,965
Jun 3, 2026	13.78	14.33	13.73	13.87	13.85	0.41%	44,277,891
Jun 2, 2026	13.91	14.05	13.50	13.81	13.80	-0.41%	45,024,546
Jun 1, 2026	14.28	14.51	13.82	13.87	13.85	-3.26%	52,977,204
May 29, 2026	16.19	16.19	14.14	14.33	14.32	-11.89%	105,474,285
May 28, 2026	15.63	16.35	15.26	16.27	16.25	1.97%	67,401,852
May 27, 2026	16.38	16.74	15.68	15.95	15.94	-2.67%	77,634,249
May 26, 2026	16.85	16.86	16.00	16.39	16.38	-3.75%	96,405,340
May 25, 2026	16.10	17.43	15.89	17.03	17.01	6.49%	134,756,790
May 22, 2026	15.82	16.11	15.52	15.99	15.98	0.18%	84,492,009
May 21, 2026	16.50	16.99	15.91	15.96	15.95	-3.68%	127,476,195
May 20, 2026	15.81	16.60	15.71	16.57	16.56	6.29%	140,112,840
May 19, 2026	15.35	15.67	15.04	15.59	15.58	-	71,963,241
May 18, 2026	15.83	15.98	15.24	15.59	15.58	0.61%	82,215,640
May 15, 2026	15.65	16.07	15.31	15.50	15.48	2.20%	88,345,561
May 14, 2026	15.51	15.69	15.16	15.16	15.15	-1.73%	61,785,738
May 13, 2026	14.74	15.51	14.64	15.43	15.42	3.71%	57,955,338
May 12, 2026	15.08	15.08	14.71	14.88	14.86	-1.39%	40,118,547
May 11, 2026	14.80	15.26	14.72	15.09	15.07	3.39%	54,361,755
May 8, 2026	14.75	14.83	14.51	14.59	14.58	-2.42%	39,510,597
May 7, 2026	14.62	14.99	14.40	14.95	14.94	2.88%	44,959,929
May 6, 2026	14.01	14.80	14.01	14.53	14.52	5.83%	63,531,069
Apr 30, 2026	14.07	14.30	13.65	13.73	13.72	-2.63%	50,992,462
Apr 29, 2026	13.88	14.26	13.83	14.11	14.09	0.95%	39,907,108
Apr 28, 2026	14.36	14.36	13.57	13.97	13.96	-8.08%	78,462,573
Apr 27, 2026	14.92	15.45	14.91	15.20	15.19	2.24%	62,911,852
Apr 24, 2026	14.75	14.99	14.67	14.87	14.85	-	37,926,168
Apr 23, 2026	15.20	15.39	14.79	14.87	14.85	-0.95%	50,664,810
Apr 22, 2026	15.02	15.21	14.82	15.01	15.00	0.38%	39,311,233
Apr 21, 2026	14.95	15.09	14.72	14.95	14.94	0.51%	38,643,087