SHE:300666 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	301.58	301.58	285.00	298.78	-	2.03%	11,867,074
Jun 23, 2026	300.10	308.53	289.00	292.83	292.83	-5.16%	22,525,320
Jun 22, 2026	323.00	326.53	299.19	308.75	308.75	-0.79%	28,532,260
Jun 18, 2026	301.58	325.68	300.60	311.20	311.20	3.19%	25,625,430
Jun 17, 2026	288.00	304.40	285.01	301.57	301.57	0.65%	31,445,657
Jun 16, 2026	293.00	308.80	288.18	299.61	299.61	2.05%	33,066,910
Jun 15, 2026	284.00	298.00	265.60	293.60	293.60	7.12%	33,123,560
Jun 12, 2026	337.21	338.88	271.93	274.08	274.08	-6.27%	48,024,310
Jun 11, 2026	255.13	292.40	255.13	292.40	292.40	20.00%	21,600,100
Jun 10, 2026	224.85	249.88	220.00	243.67	243.67	8.36%	27,864,400
Jun 9, 2026	199.00	226.50	195.22	224.88	224.88	16.18%	23,255,118
Jun 8, 2026	195.00	205.80	191.00	193.57	193.57	-3.79%	13,981,955
Jun 5, 2026	205.55	215.96	198.20	201.19	201.19	-4.44%	15,039,950
Jun 4, 2026	205.00	213.46	205.00	210.53	210.53	1.22%	13,371,080
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