SHE:300666 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	157.00	163.00	153.21	153.29	-	-4.59%	8,136,816
Apr 22, 2026	156.57	160.68	155.21	160.66	160.66	2.19%	11,425,450
Apr 21, 2026	157.00	159.94	153.13	157.22	157.22	0.17%	8,459,479
Apr 20, 2026	158.84	158.85	153.28	156.96	156.96	-1.54%	9,159,830
Apr 17, 2026	151.76	161.73	149.69	159.42	159.42	3.49%	12,999,720
Apr 16, 2026	154.69	155.35	150.12	154.05	154.05	-0.19%	7,525,771
Apr 15, 2026	161.93	161.93	153.41	154.35	154.35	-4.68%	9,664,741
Apr 14, 2026	158.00	164.50	156.68	161.92	161.92	3.78%	10,644,630
Apr 13, 2026	155.24	158.72	154.84	156.02	156.02	-0.31%	9,373,560
Apr 10, 2026	158.98	164.80	156.50	156.50	156.50	-0.30%	12,455,480
Apr 9, 2026	156.00	160.00	155.36	156.97	156.97	-1.65%	9,101,968
Apr 8, 2026	150.54	160.65	149.60	159.61	159.61	6.76%	15,959,430
Apr 7, 2026	149.99	153.28	148.04	149.51	149.51	0.25%	8,502,500
Apr 3, 2026	136.30	151.45	135.32	149.14	149.14	10.07%	17,088,040
Apr 2, 2026	139.53	139.90	133.40	135.50	135.50	-3.40%	7,310,748
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