SHE:300663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	8.18	8.25	7.82	7.94	7.94	-3.17%	17,886,109
Jun 1, 2026	7.75	8.30	7.68	8.20	8.20	5.53%	28,031,513
May 29, 2026	8.05	8.10	7.70	7.77	7.77	-2.75%	15,629,270
May 28, 2026	8.01	8.04	7.75	7.99	7.99	0.13%	17,487,050
May 27, 2026	8.25	8.32	7.91	7.98	7.98	-3.39%	18,484,250
May 26, 2026	8.46	8.48	8.14	8.26	8.26	-1.43%	19,855,290
May 25, 2026	8.47	8.55	8.24	8.38	8.38	-0.12%	18,815,580
May 22, 2026	8.47	8.49	8.27	8.39	8.39	1.70%	21,879,840
May 21, 2026	8.80	8.88	8.25	8.25	8.25	-6.14%	33,146,276
May 20, 2026	9.13	9.13	8.74	8.79	8.79	-4.35%	23,936,963
May 19, 2026	9.20	9.27	8.95	9.19	9.19	0.66%	20,517,231
May 18, 2026	9.04	9.21	8.86	9.13	9.13	1.44%	24,786,930
May 15, 2026	8.99	9.46	8.98	9.00	9.00	1.35%	35,498,749
May 14, 2026	9.61	9.63	8.88	8.88	8.88	-7.02%	32,334,758
May 13, 2026	9.73	9.75	9.42	9.55	9.55	-2.15%	30,187,940
May 12, 2026	9.80	10.26	9.50	9.76	9.76	-	38,823,218
May 11, 2026	10.09	10.20	9.44	9.76	9.76	-3.17%	44,780,690
May 8, 2026	9.94	10.42	9.74	10.08	10.08	0.30%	53,581,340
May 7, 2026	8.97	10.19	8.96	10.05	10.05	-2.05%	74,259,596
May 6, 2026	10.26	10.26	10.26	10.26	10.26	-19.97%	7,840,000
Apr 30, 2026	12.81	13.02	12.70	12.82	12.82	-0.08%	9,036,687
Apr 29, 2026	12.34	12.92	12.24	12.83	12.83	3.89%	11,653,190
Apr 28, 2026	12.72	12.82	12.24	12.35	12.35	-3.82%	11,869,959
Apr 27, 2026	12.82	12.86	12.37	12.84	12.84	0.08%	12,761,390
Apr 24, 2026	12.88	13.06	12.64	12.83	12.83	-0.70%	12,119,343
Apr 23, 2026	13.20	13.32	12.90	12.92	12.92	-2.64%	9,379,162
Apr 22, 2026	13.18	13.32	13.01	13.27	13.27	0.61%	8,991,220
Apr 21, 2026	13.39	13.39	13.10	13.19	13.19	-1.86%	8,433,613
Apr 20, 2026	13.39	13.55	13.28	13.44	13.44	0.52%	10,833,916
Apr 17, 2026	13.35	13.45	13.18	13.37	13.37	-	8,842,350
Apr 16, 2026	13.19	13.42	13.11	13.37	13.37	1.83%	8,371,017
Apr 15, 2026	13.51	13.53	13.10	13.13	13.13	-1.80%	7,447,900
Apr 14, 2026	13.53	13.60	13.25	13.37	13.37	-0.22%	7,743,928
Apr 13, 2026	13.19	13.55	13.11	13.40	13.40	0.45%	11,274,920
Apr 10, 2026	13.42	13.51	13.20	13.34	13.34	2.07%	15,471,100
Apr 9, 2026	13.60	13.60	13.05	13.07	13.07	-2.97%	11,704,450
Apr 8, 2026	13.00	13.52	12.93	13.47	13.47	6.06%	14,164,600
Apr 7, 2026	12.30	12.82	12.27	12.70	12.70	2.83%	12,221,380
Apr 3, 2026	13.00	13.38	12.34	12.35	12.35	-3.06%	12,737,135
Apr 2, 2026	13.21	13.21	12.68	12.74	12.74	-3.92%	9,150,254
Apr 1, 2026	13.45	13.51	13.13	13.26	13.26	0.68%	6,288,550
Mar 31, 2026	13.47	13.68	13.16	13.17	13.17	-1.35%	9,143,100
Mar 30, 2026	13.20	13.36	12.96	13.35	13.35	-0.15%	7,889,988
Mar 27, 2026	12.93	13.46	12.88	13.37	13.37	1.67%	8,222,535
Mar 26, 2026	13.63	13.69	13.10	13.15	13.15	-3.73%	9,394,251
Mar 25, 2026	13.60	13.81	13.46	13.66	13.66	0.44%	9,780,622
Mar 24, 2026	13.50	13.64	13.15	13.60	13.60	2.64%	11,822,540
Mar 23, 2026	14.06	14.06	13.10	13.25	13.25	-6.89%	19,075,920
Mar 20, 2026	15.19	15.30	14.22	14.23	14.23	-6.20%	14,468,205
Mar 19, 2026	15.26	15.40	15.11	15.17	15.17	-1.94%	6,000,735