SHE:300657 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	44.41	44.60	40.21	40.65	40.65	-7.02%	68,960,320
May 28, 2026	44.50	45.18	42.70	43.72	43.72	-0.02%	57,811,670
May 27, 2026	45.57	46.03	43.28	43.73	43.73	-6.06%	84,456,360
May 26, 2026	48.33	49.91	46.18	46.55	46.55	-4.81%	85,819,460
May 25, 2026	51.00	52.88	47.00	48.90	48.90	-2.69%	124,656,357
May 22, 2026	48.73	51.00	47.50	50.25	50.25	2.59%	123,715,632
May 21, 2026	52.14	53.95	48.53	48.98	48.98	-5.08%	128,691,700
May 20, 2026	56.09	58.55	51.60	51.60	51.60	-0.92%	197,280,588
May 19, 2026	48.01	52.08	48.01	52.08	52.08	20.00%	85,385,370
May 18, 2026	43.40	43.40	43.40	43.40	43.40	19.99%	21,209,540
May 15, 2026	37.45	38.15	35.86	36.17	36.17	-4.21%	47,742,040
May 14, 2026	39.60	40.26	37.51	37.76	37.76	-3.72%	43,991,500
May 13, 2026	37.55	39.46	37.07	39.22	39.22	3.98%	48,417,770
May 12, 2026	38.60	38.65	36.90	37.72	37.72	-2.41%	43,787,240
May 11, 2026	39.83	40.17	38.12	38.65	38.65	-2.67%	56,624,910
May 8, 2026	40.47	41.65	39.60	39.71	39.71	-2.02%	63,562,630
May 7, 2026	37.06	40.68	36.58	40.53	40.53	10.14%	68,114,460
May 6, 2026	36.39	37.50	36.12	36.80	36.80	2.91%	45,665,900
Apr 30, 2026	36.26	36.70	35.08	35.76	35.76	1.50%	41,330,080
Apr 29, 2026	34.50	36.50	34.45	35.23	35.23	-1.56%	42,201,830
Apr 28, 2026	35.39	36.44	34.65	35.79	35.79	2.46%	49,935,590
Apr 27, 2026	35.98	35.98	34.88	34.93	34.93	-2.62%	29,051,170
Apr 24, 2026	36.77	36.91	35.17	35.87	35.87	-3.42%	35,292,800
Apr 23, 2026	37.00	37.79	35.66	37.14	37.14	0.73%	53,734,520
Apr 22, 2026	34.59	37.28	34.59	36.87	36.87	5.92%	51,688,690
Apr 21, 2026	34.30	34.92	33.53	34.81	34.81	-0.11%	29,255,990
Apr 20, 2026	35.08	35.66	34.60	34.85	34.85	-0.63%	32,744,580
Apr 17, 2026	35.00	35.77	34.42	35.07	35.07	-0.51%	42,841,890
Apr 16, 2026	32.80	36.27	32.80	35.25	35.25	7.47%	62,516,840
Apr 15, 2026	32.94	33.88	32.69	32.80	32.80	-0.94%	39,837,240
Apr 14, 2026	31.41	34.88	31.28	33.11	33.11	7.43%	73,526,090
Apr 13, 2026	29.40	31.28	29.40	30.82	30.82	3.77%	30,178,920
Apr 10, 2026	30.14	30.49	29.70	29.70	29.70	-0.47%	17,805,610
Apr 9, 2026	29.45	30.33	29.25	29.84	29.84	-0.03%	21,896,440
Apr 8, 2026	28.70	29.88	28.70	29.85	29.85	7.26%	34,663,750
Apr 7, 2026	28.25	28.57	27.59	27.83	27.83	-1.31%	16,177,380
Apr 3, 2026	28.53	28.88	27.87	28.20	28.20	-0.21%	18,967,660
Apr 2, 2026	29.37	29.38	28.02	28.26	28.26	-3.88%	22,286,400
Apr 1, 2026	29.66	30.15	29.25	29.40	29.40	1.94%	23,390,510
Mar 31, 2026	29.62	30.15	28.75	28.84	28.84	-3.22%	19,892,820
Mar 30, 2026	28.67	29.96	27.74	29.80	29.80	1.92%	27,394,870
Mar 27, 2026	28.28	29.66	28.17	29.24	29.24	1.25%	19,076,490
Mar 26, 2026	30.48	30.74	28.70	28.88	28.88	-5.25%	26,789,810
Mar 25, 2026	29.36	31.33	29.36	30.48	30.48	4.56%	34,491,220
Mar 24, 2026	28.93	29.35	27.70	29.15	29.15	2.53%	26,206,250
Mar 23, 2026	29.65	30.11	28.20	28.43	28.43	-5.86%	29,526,920
Mar 20, 2026	32.20	32.37	30.20	30.20	30.20	-5.12%	31,829,410
Mar 19, 2026	31.54	32.89	31.50	31.83	31.83	-1.64%	30,367,470
Mar 18, 2026	30.83	32.44	30.40	32.36	32.36	7.05%	38,914,670
Mar 17, 2026	32.17	32.28	30.20	30.23	30.23	-6.38%	31,905,510