SHE:300663 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 18, 2026	15.46	15.52	15.26	15.47	15.47	1.11%	5,890,854
Mar 17, 2026	15.62	15.71	15.30	15.30	15.30	-2.11%	6,501,419
Mar 16, 2026	15.36	15.68	15.33	15.63	15.63	2.90%	10,689,230
Mar 13, 2026	15.43	15.52	15.17	15.19	15.19	-2.00%	6,639,562
Mar 12, 2026	15.51	15.75	15.46	15.50	15.50	-0.32%	6,581,676
Mar 11, 2026	15.81	15.83	15.54	15.55	15.55	-1.27%	6,577,976
Mar 10, 2026	15.81	16.10	15.61	15.75	15.75	0.32%	10,405,975
Mar 9, 2026	15.25	15.82	15.02	15.70	15.70	1.03%	11,611,620
Mar 6, 2026	15.18	15.55	15.12	15.54	15.54	1.77%	7,052,262
Mar 5, 2026	15.29	15.41	15.12	15.27	15.27	1.94%	9,454,445
Mar 4, 2026	15.10	15.30	14.92	14.98	14.98	-1.58%	10,323,650
Mar 3, 2026	16.10	16.23	15.19	15.22	15.22	-5.58%	17,496,984
Mar 2, 2026	16.80	16.88	16.10	16.12	16.12	-6.39%	21,233,700
Feb 27, 2026	17.19	17.46	17.06	17.22	17.22	2.01%	14,080,400
Feb 26, 2026	17.16	17.29	16.85	16.88	16.88	-1.11%	9,918,857
Feb 25, 2026	16.96	17.23	16.94	17.07	17.07	0.71%	7,875,383
Feb 24, 2026	17.19	17.21	16.85	16.95	16.95	-0.64%	7,539,725
Feb 13, 2026	17.04	17.38	17.02	17.06	17.06	-0.29%	8,473,868