SHE:300658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.35	12.65	12.04	12.54	12.54	0.16%	12,311,230
Jun 17, 2026	12.69	13.11	12.44	12.58	12.52	-0.32%	17,572,060
Jun 16, 2026	12.69	12.75	12.27	12.62	12.56	-0.55%	10,387,920
Jun 15, 2026	12.46	12.69	12.39	12.69	12.63	2.34%	10,451,300
Jun 12, 2026	12.15	12.60	11.98	12.40	12.34	3.25%	12,956,000
Jun 11, 2026	11.88	12.06	11.70	12.01	11.95	0.59%	8,031,754
Jun 10, 2026	12.09	12.10	11.60	11.94	11.88	-1.16%	10,532,000
Jun 9, 2026	11.80	12.13	11.72	12.08	12.02	3.87%	12,972,820
Jun 8, 2026	12.25	12.37	11.44	11.63	11.57	-5.98%	20,665,172
Jun 5, 2026	12.22	12.83	12.01	12.37	12.31	2.40%	20,910,380
Jun 4, 2026	11.78	12.59	11.78	12.08	12.02	1.77%	18,847,260
Jun 3, 2026	12.06	12.19	11.70	11.87	11.81	-1.66%	8,005,084
Jun 2, 2026	12.40	12.40	11.58	12.07	12.01	-2.19%	10,070,420
Jun 1, 2026	11.94	12.52	11.93	12.34	12.28	2.07%	12,170,000
May 29, 2026	12.77	12.93	11.98	12.09	12.03	-5.25%	10,857,270
May 28, 2026	12.35	12.87	12.21	12.76	12.70	3.99%	12,172,650
May 27, 2026	12.62	12.75	12.20	12.27	12.21	-0.41%	12,542,880
May 26, 2026	12.80	12.80	12.11	12.32	12.26	-3.30%	12,962,790
May 25, 2026	13.05	13.30	12.64	12.74	12.68	-1.77%	17,282,190
May 22, 2026	13.04	13.18	12.67	12.97	12.91	3.93%	23,317,240
May 21, 2026	14.07	14.35	12.46	12.48	12.42	-10.34%	42,511,940
May 20, 2026	13.19	14.11	12.96	13.92	13.85	-7.32%	59,746,510
May 19, 2026	15.02	15.02	15.02	15.02	14.95	-20.02%	2,138,700
May 18, 2026	18.98	19.38	18.34	18.78	18.69	-1.00%	13,989,500
May 15, 2026	19.85	19.85	18.73	18.97	18.88	-4.43%	18,442,850
May 14, 2026	20.67	20.67	19.60	19.85	19.76	-4.01%	18,224,160
May 13, 2026	20.88	21.20	20.60	20.68	20.58	-2.59%	18,685,960
May 12, 2026	22.41	22.63	20.85	21.23	21.13	-5.85%	29,292,230
May 11, 2026	22.90	23.07	22.30	22.55	22.44	-1.61%	17,416,590
May 8, 2026	23.00	23.64	22.60	22.92	22.81	-1.84%	18,971,180
May 7, 2026	23.22	24.23	22.78	23.35	23.24	0.73%	28,355,510
May 6, 2026	21.90	24.40	21.85	23.18	23.07	6.67%	29,857,720
Apr 30, 2026	21.78	22.08	21.18	21.73	21.63	-0.23%	13,928,450
Apr 29, 2026	20.78	22.30	20.64	21.78	21.68	3.57%	21,057,560
Apr 28, 2026	21.61	21.88	20.85	21.03	20.93	1.35%	20,526,400
Apr 27, 2026	20.50	21.35	20.13	20.75	20.65	2.42%	19,578,840
Apr 24, 2026	20.11	20.84	19.67	20.26	20.16	0.45%	18,861,170
Apr 23, 2026	21.59	21.78	20.11	20.17	20.07	-7.48%	26,072,630
Apr 22, 2026	21.41	21.95	21.04	21.80	21.70	0.69%	18,202,260
Apr 21, 2026	21.90	22.09	21.03	21.65	21.55	-1.10%	16,320,900
Apr 20, 2026	22.00	23.00	21.53	21.89	21.79	0.23%	25,801,250
Apr 17, 2026	22.18	22.30	21.24	21.84	21.74	-2.15%	24,168,160
Apr 16, 2026	21.75	22.45	21.33	22.32	22.21	1.41%	23,895,910
Apr 15, 2026	22.32	24.19	22.00	22.01	21.91	-1.70%	30,545,110
Apr 14, 2026	22.58	23.23	21.51	22.39	22.28	-1.93%	33,018,950
Apr 13, 2026	23.46	23.95	21.99	22.83	22.72	-2.64%	30,215,290
Apr 10, 2026	23.80	24.33	20.50	23.45	23.34	-4.17%	45,803,750
Apr 9, 2026	27.37	28.20	24.00	24.47	24.35	-10.46%	41,916,320
Apr 8, 2026	28.00	28.50	26.81	27.33	27.20	1.04%	29,649,000
Apr 7, 2026	27.31	27.89	26.10	27.05	26.92	-1.10%	30,826,020