SHE:300662 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	21.44	22.25	21.44	21.60	-	-2.92%	3,155,000
Jun 1, 2026	20.98	22.50	20.90	22.25	22.25	5.80%	5,797,400
May 29, 2026	21.44	21.68	20.90	21.03	21.03	-1.96%	2,905,983
May 28, 2026	21.13	21.66	20.90	21.45	21.45	-0.05%	2,769,446
May 27, 2026	22.39	22.62	21.32	21.46	21.46	-3.85%	4,070,865
May 26, 2026	22.36	22.60	21.93	22.32	22.32	-1.06%	3,001,700
May 25, 2026	22.84	22.95	22.44	22.56	22.56	-0.70%	3,126,063
May 22, 2026	22.90	23.02	22.43	22.72	22.72	-0.74%	3,310,500
May 21, 2026	23.20	23.78	22.77	22.89	22.89	-0.78%	4,092,900
May 20, 2026	23.80	23.80	23.00	23.07	23.07	-2.94%	3,468,700
May 19, 2026	23.93	24.24	23.39	23.77	23.77	-0.88%	4,052,700
May 18, 2026	24.61	24.74	23.72	23.98	23.98	-3.42%	6,565,398
May 15, 2026	24.87	25.35	24.56	24.83	24.83	0.61%	4,400,206
May 14, 2026	25.11	25.50	24.60	24.68	24.68	-1.67%	3,905,584
May 13, 2026	24.66	25.11	24.50	25.10	25.10	1.41%	4,053,683
May 12, 2026	25.27	25.58	24.70	24.75	24.75	-1.90%	4,987,127
May 11, 2026	25.09	25.40	24.90	25.23	25.23	0.48%	4,943,618
May 8, 2026	25.00	25.25	24.88	25.11	25.11	0.52%	4,434,770
May 7, 2026	24.58	25.13	24.45	24.98	24.98	1.63%	5,358,434
May 6, 2026	24.45	24.68	24.13	24.58	24.58	0.99%	7,744,590
Apr 30, 2026	24.33	24.58	24.16	24.34	24.34	-0.21%	3,836,640
Apr 29, 2026	24.60	24.73	24.36	24.39	24.39	-0.45%	5,018,735
Apr 28, 2026	24.74	25.07	24.35	24.50	24.50	2.34%	6,825,167
Apr 27, 2026	23.52	24.10	23.08	23.94	23.94	2.31%	4,939,423
Apr 24, 2026	23.86	23.86	22.81	23.40	23.40	-1.60%	3,980,600
Apr 23, 2026	24.25	24.42	23.72	23.78	23.78	-2.22%	4,350,090
Apr 22, 2026	24.31	24.55	24.14	24.32	24.32	-0.33%	3,162,632
Apr 21, 2026	24.54	24.60	24.03	24.40	24.40	-0.61%	3,174,300
Apr 20, 2026	24.17	24.65	24.17	24.55	24.55	1.11%	3,214,171
Apr 17, 2026	24.41	24.61	24.14	24.28	24.28	-1.02%	3,179,100
Apr 16, 2026	24.05	24.58	23.96	24.53	24.53	2.42%	4,660,100
Apr 15, 2026	24.10	24.13	23.78	23.95	23.95	-0.42%	2,626,239
Apr 14, 2026	24.16	24.39	23.64	24.05	24.05	0.71%	3,951,040
Apr 13, 2026	24.28	24.38	23.71	23.88	23.88	-2.21%	5,160,000
Apr 10, 2026	24.46	24.82	24.37	24.42	24.42	0.54%	4,058,500
Apr 9, 2026	24.51	24.57	24.11	24.29	24.29	-2.02%	4,043,527
Apr 8, 2026	24.07	24.85	24.07	24.79	24.79	4.56%	5,135,900
Apr 7, 2026	23.50	23.87	23.31	23.71	23.71	0.47%	2,857,401
Apr 3, 2026	24.04	24.22	23.48	23.60	23.60	-0.92%	3,415,454
Apr 2, 2026	24.05	24.14	23.33	23.82	23.82	-1.77%	3,999,900
Apr 1, 2026	23.80	24.65	23.46	24.25	24.25	3.63%	5,653,600
Mar 31, 2026	23.23	23.71	23.20	23.40	23.40	0.47%	3,686,940
Mar 30, 2026	23.15	23.72	23.00	23.29	23.29	-0.51%	2,868,428
Mar 27, 2026	23.08	23.50	22.92	23.41	23.41	1.34%	2,348,272
Mar 26, 2026	23.82	24.07	23.00	23.10	23.10	-3.27%	2,993,900
Mar 25, 2026	23.63	24.13	23.34	23.88	23.88	1.66%	3,396,300
Mar 24, 2026	23.34	23.49	22.88	23.49	23.49	2.71%	3,143,590
Mar 23, 2026	24.00	24.02	22.70	22.87	22.87	-6.27%	5,111,458
Mar 20, 2026	24.56	25.00	23.99	24.40	24.40	-0.97%	4,681,500
Mar 19, 2026	25.07	25.16	24.50	24.64	24.64	-2.95%	3,356,600