SHE:300666 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	180.60	197.99	180.60	197.00	197.00	9.44%	13,343,738
May 14, 2026	187.00	195.00	180.00	180.00	180.00	-3.36%	14,618,839
May 13, 2026	177.04	187.27	174.09	186.25	186.25	2.46%	13,961,374
May 12, 2026	183.00	183.28	177.77	181.77	181.77	-1.75%	12,100,721
May 11, 2026	176.90	185.00	174.01	185.00	185.00	6.67%	17,438,084
May 8, 2026	180.60	181.80	172.00	173.43	173.43	-7.03%	16,941,223
May 7, 2026	183.31	186.60	177.28	186.55	186.55	2.49%	12,803,735
May 6, 2026	185.00	195.60	181.01	182.01	182.01	1.28%	16,292,178
Apr 30, 2026	172.00	191.11	169.00	179.71	179.71	2.46%	14,953,268
Apr 29, 2026	168.00	175.76	162.29	175.39	175.39	-2.22%	19,920,771
Apr 28, 2026	167.80	180.00	165.04	179.37	179.37	6.93%	18,964,411
Apr 27, 2026	160.00	171.96	160.00	167.75	167.75	7.39%	17,500,127
Apr 24, 2026	155.20	158.50	153.87	156.21	156.21	0.17%	7,938,492
Apr 23, 2026	160.80	163.00	152.35	155.95	155.95	-2.93%	12,496,774
Apr 22, 2026	156.57	160.68	155.21	160.66	160.66	2.19%	11,664,253
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%	9,160,730
Apr 17, 2026	151.76	161.73	149.69	159.42	159.42	3.49%	12,999,821
Apr 16, 2026	154.69	155.35	150.12	154.05	154.05	-0.19%	7,526,471
Apr 15, 2026	161.93	161.93	153.41	154.35	154.35	-4.68%	9,665,341
Apr 14, 2026	158.00	164.50	156.68	161.92	161.92	3.78%	10,644,735
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%	12,456,083
Apr 9, 2026	156.00	160.00	155.36	156.97	156.97	-1.65%	9,102,568
Apr 8, 2026	150.54	160.65	149.60	159.61	159.61	6.76%	15,960,531
Apr 7, 2026	149.99	153.28	148.04	149.51	149.51	0.25%	8,503,100
Apr 3, 2026	136.30	151.45	135.32	149.14	149.14	10.07%	17,088,443
Apr 2, 2026	139.53	139.90	133.40	135.50	135.50	-3.40%	7,448,448
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%	8,950,944
Mar 30, 2026	144.84	146.49	141.50	146.49	146.49	0.32%	10,871,634
Mar 27, 2026	131.49	147.98	130.85	146.02	146.02	9.30%	16,192,993
Mar 26, 2026	137.31	137.35	132.66	133.60	133.60	-2.73%	5,522,761
Mar 25, 2026	133.52	141.87	133.46	137.35	137.35	4.97%	12,455,962
Mar 24, 2026	128.24	131.34	125.48	130.85	130.85	4.09%	8,960,963
Mar 23, 2026	130.77	132.89	124.71	125.71	125.71	-5.58%	8,184,104
Mar 20, 2026	137.38	139.94	133.00	133.14	133.14	-2.57%	8,595,538
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%	6,670,896
Mar 17, 2026	143.61	144.10	136.00	136.12	136.12	-4.61%	8,151,169
Mar 16, 2026	145.75	146.90	138.50	142.70	142.70	-1.52%	9,278,072
Mar 13, 2026	145.10	150.40	144.00	144.90	144.90	-1.78%	7,905,138
Mar 12, 2026	150.00	152.88	143.07	147.52	147.52	-1.17%	10,454,815
Mar 11, 2026	153.00	154.60	148.20	149.26	149.26	-3.19%	11,398,557
Mar 10, 2026	153.85	154.73	150.53	154.18	154.18	1.76%	12,525,317
Mar 9, 2026	144.89	152.99	141.95	151.51	151.51	2.12%	14,014,465
Mar 6, 2026	150.48	151.93	146.78	148.37	148.37	-2.07%	10,133,397
Mar 5, 2026	156.01	156.50	149.26	151.50	151.50	0.99%	13,746,143
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%	20,157,139