SHE:300658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	14.07	14.35	12.46	12.48	12.48	-10.34%	42,511,940
May 20, 2026	13.19	14.11	12.96	13.92	13.92	-7.32%	59,746,510
May 19, 2026	15.02	15.02	15.02	15.02	15.02	-20.02%	2,138,700
May 18, 2026	18.98	19.38	18.34	18.78	18.78	-1.00%	13,989,500
May 15, 2026	19.85	19.85	18.73	18.97	18.97	-4.43%	18,442,850
May 14, 2026	20.67	20.67	19.60	19.85	19.85	-4.01%	18,224,160
May 13, 2026	20.88	21.20	20.60	20.68	20.68	-2.59%	18,685,960
May 12, 2026	22.41	22.63	20.85	21.23	21.23	-5.85%	29,292,230
May 11, 2026	22.90	23.07	22.30	22.55	22.55	-1.61%	17,416,590
May 8, 2026	23.00	23.64	22.60	22.92	22.92	-1.84%	18,971,180
May 7, 2026	23.22	24.23	22.78	23.35	23.35	0.73%	28,355,510
May 6, 2026	21.90	24.40	21.85	23.18	23.18	6.67%	29,857,720
Apr 30, 2026	21.78	22.08	21.18	21.73	21.73	-0.23%	13,928,450
Apr 29, 2026	20.78	22.30	20.64	21.78	21.78	3.57%	21,057,560
Apr 28, 2026	21.61	21.88	20.85	21.03	21.03	1.35%	20,526,400
Apr 27, 2026	20.50	21.35	20.13	20.75	20.75	2.42%	19,578,840
Apr 24, 2026	20.11	20.84	19.67	20.26	20.26	0.45%	18,861,170
Apr 23, 2026	21.59	21.78	20.11	20.17	20.17	-7.48%	26,072,630
Apr 22, 2026	21.41	21.95	21.04	21.80	21.80	0.69%	18,202,260
Apr 21, 2026	21.90	22.09	21.03	21.65	21.65	-1.10%	16,320,900
Apr 20, 2026	22.00	23.00	21.53	21.89	21.89	0.23%	25,801,250
Apr 17, 2026	22.18	22.30	21.24	21.84	21.84	-2.15%	24,168,160
Apr 16, 2026	21.75	22.45	21.33	22.32	22.32	1.41%	23,895,910
Apr 15, 2026	22.32	24.19	22.00	22.01	22.01	-1.70%	30,545,110
Apr 14, 2026	22.58	23.23	21.51	22.39	22.39	-1.93%	33,018,950
Apr 13, 2026	23.46	23.95	21.99	22.83	22.83	-2.64%	30,215,290
Apr 10, 2026	23.80	24.33	20.50	23.45	23.45	-4.17%	45,803,750
Apr 9, 2026	27.37	28.20	24.00	24.47	24.47	-10.46%	41,916,320
Apr 8, 2026	28.00	28.50	26.81	27.33	27.33	1.04%	29,649,000
Apr 7, 2026	27.31	27.89	26.10	27.05	27.05	-1.10%	30,826,020
Apr 3, 2026	27.07	28.72	25.40	27.35	27.35	6.05%	37,318,020
Apr 2, 2026	24.55	27.58	23.66	25.79	25.79	6.92%	38,211,590
Apr 1, 2026	23.81	25.00	23.38	24.12	24.12	4.96%	23,708,200
Mar 31, 2026	24.08	24.13	22.79	22.98	22.98	-4.81%	17,546,160
Mar 30, 2026	24.18	24.68	23.50	24.14	24.14	-2.50%	20,414,560
Mar 27, 2026	24.49	26.18	23.96	24.76	24.76	0.45%	30,024,440
Mar 26, 2026	27.81	27.85	24.27	24.65	24.65	-11.27%	37,333,350
Mar 25, 2026	24.65	27.78	24.18	27.78	27.78	20.00%	23,583,150
Mar 24, 2026	22.43	23.30	21.16	23.15	23.15	6.39%	20,882,230
Mar 23, 2026	22.93	23.40	21.47	21.76	21.76	-7.68%	21,907,060
Mar 20, 2026	25.98	26.68	23.50	23.57	23.57	-8.82%	30,266,770
Mar 19, 2026	26.31	26.99	25.70	25.85	25.85	-5.38%	17,519,980
Mar 18, 2026	25.84	28.18	25.33	27.32	27.32	7.01%	27,622,580
Mar 17, 2026	26.80	27.72	25.53	25.53	25.53	-1.28%	24,530,080
Mar 16, 2026	26.46	26.58	24.60	25.86	25.86	-2.71%	26,119,080
Mar 13, 2026	26.58	28.09	25.73	26.58	26.58	-0.49%	31,849,800
Mar 12, 2026	28.00	28.98	26.03	26.71	26.71	-6.18%	30,082,190
Mar 11, 2026	29.66	31.00	28.11	28.47	28.47	-3.82%	32,503,720
Mar 10, 2026	28.58	30.67	27.86	29.60	29.60	6.98%	37,279,850
Mar 9, 2026	28.13	28.88	25.90	27.67	27.67	-8.56%	41,340,810