SHE:300666 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	204.00	213.46	204.00	210.80	-	1.35%	12,690,764
Jun 3, 2026	209.16	214.44	204.27	208.00	208.00	-0.58%	18,171,280
Jun 2, 2026	188.60	215.88	188.60	209.22	209.22	11.25%	25,881,590
Jun 1, 2026	189.25	198.60	186.55	188.06	188.06	-1.13%	13,523,580
May 29, 2026	204.00	204.14	187.74	190.20	190.20	-6.33%	18,206,680
May 28, 2026	182.18	204.97	181.67	203.05	203.05	10.71%	25,207,870
May 27, 2026	195.00	197.99	182.24	183.40	183.40	-6.95%	16,411,800
May 26, 2026	205.63	205.63	188.25	197.09	197.09	-5.24%	18,503,520
May 25, 2026	197.90	209.38	189.68	207.99	207.99	5.79%	17,088,250
May 22, 2026	192.99	201.87	184.00	196.60	196.60	3.13%	17,228,150
May 21, 2026	216.50	222.22	188.90	191.02	190.63	-10.60%	23,499,710
May 20, 2026	209.88	218.00	205.24	213.68	213.25	-0.12%	15,756,520
May 19, 2026	199.00	216.49	196.00	213.93	213.50	6.30%	19,800,920
May 18, 2026	189.92	202.50	186.28	201.26	200.85	6.00%	18,894,500
May 15, 2026	181.67	197.99	181.11	189.86	189.48	5.48%	20,575,660
May 14, 2026	187.00	195.00	180.00	180.00	179.64	-3.36%	14,617,930
May 13, 2026	177.04	187.27	174.09	186.25	185.87	2.46%	13,960,070
May 12, 2026	183.00	183.28	177.77	181.77	181.40	-1.75%	12,100,620
May 11, 2026	176.90	185.00	174.01	185.00	184.63	6.67%	17,430,080
May 8, 2026	180.60	181.80	172.00	173.43	173.08	-7.03%	16,939,020
May 7, 2026	183.31	186.60	177.28	186.55	186.17	2.49%	12,630,830
May 6, 2026	185.00	195.60	181.01	182.01	181.64	1.28%	16,289,370
Apr 30, 2026	172.00	191.11	169.00	179.71	179.35	2.46%	14,951,660
Apr 29, 2026	168.00	175.76	162.29	175.39	175.04	-2.22%	19,775,960
Apr 28, 2026	167.80	180.00	165.04	179.37	179.01	6.93%	18,963,910
Apr 27, 2026	160.00	171.96	160.00	167.75	167.41	7.39%	17,499,420
Apr 24, 2026	155.20	158.50	153.87	156.21	155.89	0.17%	7,938,092
Apr 23, 2026	160.80	163.00	152.35	155.95	155.63	-2.93%	12,495,670
Apr 22, 2026	156.57	160.68	155.21	160.66	160.34	2.19%	11,425,450
Apr 21, 2026	157.00	159.94	153.13	157.22	156.90	0.17%	8,459,479
Apr 20, 2026	158.84	158.85	153.28	156.96	156.64	-1.54%	9,159,830
Apr 17, 2026	151.76	161.73	149.69	159.42	159.10	3.49%	12,999,720
Apr 16, 2026	154.69	155.35	150.12	154.05	153.74	-0.19%	7,525,771
Apr 15, 2026	161.93	161.93	153.41	154.35	154.04	-4.68%	9,664,741
Apr 14, 2026	158.00	164.50	156.68	161.92	161.59	3.78%	10,644,630
Apr 13, 2026	155.24	158.72	154.84	156.02	155.70	-0.31%	9,373,260
Apr 10, 2026	158.98	164.80	156.50	156.50	156.18	-0.30%	12,455,480
Apr 9, 2026	156.00	160.00	155.36	156.97	156.65	-1.65%	9,101,968
Apr 8, 2026	150.54	160.65	149.60	159.61	159.29	6.76%	15,959,430
Apr 7, 2026	149.99	153.28	148.04	149.51	149.21	0.25%	8,502,500
Apr 3, 2026	136.30	151.45	135.32	149.14	148.84	10.07%	17,088,040
Apr 2, 2026	139.53	139.90	133.40	135.50	135.23	-3.40%	7,310,748
Apr 1, 2026	143.88	144.60	139.00	140.27	139.99	0.75%	8,234,556
Mar 31, 2026	144.80	145.30	138.60	139.22	138.94	-4.96%	8,950,644
Mar 30, 2026	144.84	146.49	141.50	146.49	146.19	0.32%	10,871,330
Mar 27, 2026	131.49	147.98	130.85	146.02	145.72	9.30%	16,192,490
Mar 26, 2026	137.31	137.35	132.66	133.60	133.33	-2.73%	5,486,261
Mar 25, 2026	133.52	141.87	133.46	137.35	137.07	4.97%	12,455,460
Mar 24, 2026	128.24	131.34	125.48	130.85	130.59	4.09%	8,960,463
Mar 23, 2026	130.77	132.89	124.71	125.71	125.46	-5.58%	8,183,104