SHE:300656 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	33.27	34.80	32.88	33.62	33.62	0.12%	9,681,272
May 27, 2026	33.23	35.00	32.50	33.58	33.58	1.88%	9,032,780
May 26, 2026	36.52	36.90	31.87	32.96	32.96	-6.26%	10,549,508
May 25, 2026	32.49	35.38	32.36	35.16	35.16	8.99%	9,512,244
May 22, 2026	32.01	32.80	31.60	32.26	32.26	1.45%	7,181,306
May 21, 2026	33.00	35.45	31.40	31.80	31.80	-3.64%	12,112,937
May 20, 2026	31.36	33.65	30.38	33.00	33.00	5.10%	9,933,349
May 19, 2026	31.24	31.58	30.60	31.40	31.40	0.64%	4,510,910
May 18, 2026	31.20	31.85	30.11	31.20	31.20	-0.26%	7,068,532
May 15, 2026	32.50	34.00	31.13	31.28	31.28	-1.17%	9,439,942
May 14, 2026	31.77	32.21	30.81	31.65	31.65	-0.47%	6,624,867
May 13, 2026	29.65	32.22	29.50	31.80	31.80	5.89%	9,586,574
May 12, 2026	29.65	30.97	29.36	30.03	30.03	1.45%	6,745,772
May 11, 2026	29.93	30.40	29.37	29.60	29.60	-0.17%	6,852,600
May 8, 2026	29.41	30.28	29.04	29.65	29.65	0.34%	6,872,500
May 7, 2026	29.02	29.70	28.50	29.55	29.55	1.27%	8,476,926
May 6, 2026	25.43	29.80	25.43	29.18	29.18	15.38%	12,931,890
Apr 30, 2026	23.98	25.58	23.80	25.29	25.29	5.16%	6,323,788
Apr 29, 2026	24.33	24.54	23.81	24.05	24.05	-3.34%	5,967,997
Apr 28, 2026	24.23	25.66	24.23	24.88	24.88	1.76%	6,481,948
Apr 27, 2026	22.99	24.87	22.99	24.45	24.45	6.35%	7,264,675
Apr 24, 2026	23.37	23.48	22.81	22.99	22.99	-1.12%	2,958,291
Apr 23, 2026	23.85	24.00	22.92	23.25	23.25	-2.52%	4,123,600
Apr 22, 2026	24.06	24.23	23.54	23.85	23.85	-0.83%	3,778,900
Apr 21, 2026	24.50	24.60	23.90	24.05	24.05	-2.04%	4,077,820
Apr 20, 2026	25.21	25.33	24.40	24.55	24.55	-1.76%	5,144,047
Apr 17, 2026	24.22	25.15	24.02	24.99	24.99	3.14%	6,311,982
Apr 16, 2026	22.84	24.58	22.41	24.23	24.23	6.51%	8,462,963
Apr 15, 2026	23.29	24.00	22.63	22.75	22.75	-2.15%	9,410,527
Apr 14, 2026	21.68	23.46	21.45	23.25	23.25	8.39%	8,597,536
Apr 13, 2026	21.29	21.62	21.06	21.45	21.45	-0.42%	3,824,069
Apr 10, 2026	21.21	22.08	21.18	21.54	21.54	2.33%	6,044,700
Apr 9, 2026	21.46	21.46	20.95	21.05	21.05	-2.09%	2,659,190
Apr 8, 2026	20.81	21.52	20.76	21.50	21.50	5.81%	2,962,086
Apr 7, 2026	20.07	20.53	19.94	20.32	20.32	1.50%	2,270,730
Apr 3, 2026	20.51	20.69	19.97	20.02	20.02	-1.38%	2,389,600
Apr 2, 2026	21.00	21.00	20.11	20.30	20.30	-3.43%	2,634,750
Apr 1, 2026	20.99	21.30	20.72	21.02	21.02	2.59%	1,960,263
Mar 31, 2026	21.02	21.31	20.49	20.49	20.49	-2.48%	2,164,213
Mar 30, 2026	20.82	21.07	20.52	21.01	21.01	0.67%	3,004,818
Mar 27, 2026	20.30	21.04	20.20	20.87	20.87	0.87%	2,943,630
Mar 26, 2026	21.20	21.40	20.45	20.69	20.69	-2.73%	2,896,633
Mar 25, 2026	21.13	21.56	21.13	21.27	21.27	1.14%	2,932,872
Mar 24, 2026	20.74	21.04	20.13	21.03	21.03	4.21%	4,097,700
Mar 23, 2026	21.20	21.63	20.00	20.18	20.18	-6.70%	5,794,078
Mar 20, 2026	22.77	22.88	21.61	21.63	21.63	-3.48%	3,123,960
Mar 19, 2026	23.08	23.13	22.35	22.41	22.41	-3.78%	3,461,110
Mar 18, 2026	23.07	23.36	22.88	23.29	23.29	1.44%	2,878,570
Mar 17, 2026	23.94	24.20	22.93	22.96	22.96	-3.73%	3,061,458
Mar 16, 2026	23.35	23.85	23.16	23.85	23.85	2.10%	2,216,880