SHE:300666 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	143.88	144.60	139.00	140.27	140.27	0.75%	8,234,956
Mar 31, 2026	144.80	145.30	138.60	139.22	139.22	-4.96%	8,950,644
Mar 30, 2026	144.84	146.49	141.50	146.49	146.49	0.32%	10,871,330
Mar 27, 2026	131.49	147.98	130.85	146.02	146.02	9.30%	16,192,490
Mar 26, 2026	137.31	137.35	132.66	133.60	133.60	-2.73%	5,486,261
Mar 25, 2026	133.52	141.87	133.46	137.35	137.35	4.97%	12,455,460
Mar 24, 2026	128.24	131.34	125.48	130.85	130.85	4.09%	8,960,463
Mar 23, 2026	130.77	132.89	124.71	125.71	125.71	-5.58%	8,183,104
Mar 20, 2026	137.38	139.94	133.00	133.14	133.14	-2.57%	8,595,438
Mar 19, 2026	136.13	139.95	133.55	136.65	136.65	-0.56%	9,416,367
Mar 18, 2026	137.89	138.60	134.81	137.42	137.42	0.96%	6,670,691
Mar 17, 2026	143.61	144.10	136.00	136.12	136.12	-4.61%	8,150,569
Mar 16, 2026	145.75	146.90	138.50	142.70	142.70	-1.52%	9,277,372
Mar 13, 2026	145.10	150.40	144.00	144.90	144.90	-1.78%	7,904,638
Mar 12, 2026	150.00	152.88	143.07	147.52	147.52	-1.17%	10,454,710
Mar 11, 2026	153.00	154.60	148.20	149.26	149.26	-3.19%	11,398,450
Mar 10, 2026	153.85	154.73	150.53	154.18	154.18	1.76%	12,525,310
Mar 9, 2026	144.89	152.99	141.95	151.51	151.51	2.12%	14,014,160
Mar 6, 2026	150.48	151.93	146.78	148.37	148.37	-2.07%	10,132,090
Mar 5, 2026	156.01	156.50	149.26	151.50	151.50	0.99%	13,746,140
Mar 4, 2026	150.00	155.97	148.51	150.01	150.01	-2.96%	14,614,934
Mar 3, 2026	157.04	167.81	154.28	154.58	154.58	-2.07%	20,156,530
Mar 2, 2026	156.33	162.00	156.32	157.84	157.84	-2.57%	15,276,390
Feb 27, 2026	159.00	163.66	157.03	162.01	162.01	-0.61%	13,675,020
Feb 26, 2026	159.34	163.80	156.00	163.00	163.00	2.32%	20,594,570
Feb 25, 2026	145.86	164.56	144.83	159.30	159.30	11.40%	24,183,100
Feb 24, 2026	144.06	145.00	137.01	143.00	143.00	-1.41%	16,318,640
Feb 13, 2026	141.20	147.88	140.20	145.05	145.05	0.52%	16,925,446
Feb 12, 2026	132.64	146.24	131.52	144.30	144.30	10.41%	24,284,930
Feb 11, 2026	129.80	133.35	126.00	130.69	130.69	-1.14%	14,724,600
Feb 10, 2026	128.09	133.32	124.86	132.20	132.20	2.18%	22,110,039
Feb 9, 2026	125.00	136.83	125.00	129.38	129.38	4.67%	31,533,366
Feb 6, 2026	113.58	129.61	110.33	123.61	123.61	8.93%	42,595,360
Jan 29, 2026	118.98	119.70	113.47	113.48	113.48	-4.28%	11,747,330
Jan 28, 2026	119.88	120.92	117.01	118.55	118.55	-0.71%	9,929,861
Jan 27, 2026	118.16	120.33	116.40	119.40	119.40	1.19%	11,809,670
Jan 26, 2026	121.50	121.50	117.10	118.00	118.00	-3.30%	10,053,230
Jan 23, 2026	123.59	123.59	117.00	122.03	122.03	-1.33%	15,716,173
Jan 22, 2026	125.90	126.97	122.08	123.68	123.68	-0.09%	10,524,210
Jan 21, 2026	126.00	129.40	122.70	123.79	123.79	-3.02%	17,131,110
Jan 20, 2026	126.37	129.50	124.28	127.65	127.65	0.66%	13,095,390
Jan 19, 2026	130.89	131.99	126.26	126.81	126.81	-1.78%	13,858,520
Jan 16, 2026	127.34	131.36	124.97	129.11	129.11	0.38%	20,117,243
Jan 15, 2026	119.13	128.67	118.33	128.62	128.62	6.89%	19,376,330
Jan 14, 2026	115.44	122.00	114.35	120.33	120.33	4.56%	20,631,480
Jan 13, 2026	114.06	118.66	113.62	115.08	115.08	-0.13%	14,019,260
Jan 12, 2026	112.40	116.60	110.21	115.23	115.23	1.52%	15,154,641
Jan 9, 2026	110.28	114.26	109.61	113.51	113.51	1.10%	15,376,420
Jan 8, 2026	110.00	117.50	109.28	112.28	112.28	1.34%	19,084,230
Jan 7, 2026	109.20	111.77	106.16	110.80	110.80	3.50%	24,473,550