SHE:300668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	57.30	58.50	53.98	53.98	53.98	-5.22%	5,131,150
Jun 11, 2026	55.70	57.89	54.25	56.95	56.95	0.99%	4,667,415
Jun 10, 2026	54.46	57.50	51.67	56.39	56.39	2.25%	5,904,800
Jun 9, 2026	55.00	56.08	53.37	55.15	55.15	0.42%	3,803,300
Jun 8, 2026	55.00	58.28	53.02	54.92	54.92	-5.06%	4,799,800
Jun 5, 2026	58.40	60.85	55.67	57.85	57.85	-0.92%	5,967,200
Jun 4, 2026	61.70	62.99	57.65	58.39	58.39	-5.99%	5,562,000
Jun 3, 2026	60.23	64.50	60.00	62.11	62.11	4.05%	5,922,800
Jun 2, 2026	60.89	61.23	58.70	59.69	59.69	-0.42%	5,397,500
Jun 1, 2026	54.76	62.88	54.18	59.94	59.94	8.37%	8,594,750
May 29, 2026	59.17	59.17	54.50	55.31	55.31	-6.89%	6,699,181
May 28, 2026	56.93	61.88	54.03	59.40	59.40	2.06%	8,609,766
May 27, 2026	59.48	61.66	56.01	58.20	58.20	-1.15%	6,629,300
May 26, 2026	60.40	60.86	53.25	58.88	58.88	-2.11%	5,998,650
May 25, 2026	61.97	62.08	57.60	60.15	60.15	-2.12%	3,804,900
May 22, 2026	59.94	62.33	57.00	61.45	61.45	3.64%	3,691,981
May 21, 2026	63.21	63.21	57.53	59.29	59.29	-6.05%	3,325,500
May 20, 2026	61.01	63.65	60.19	63.11	63.11	2.89%	4,022,200
May 19, 2026	61.30	63.00	59.11	61.34	61.34	-1.13%	3,169,200
May 18, 2026	59.00	63.20	58.36	62.04	62.04	4.09%	4,891,400
May 15, 2026	61.95	66.00	58.00	59.60	59.60	-4.75%	4,405,100
May 14, 2026	65.94	67.38	62.37	62.57	62.57	-6.05%	4,386,950
May 13, 2026	68.41	69.50	64.11	66.60	66.60	-1.74%	4,605,400
May 12, 2026	67.74	68.98	65.10	67.78	67.78	0.03%	6,098,600
May 11, 2026	66.00	68.50	63.04	67.76	67.76	2.67%	5,175,850
May 8, 2026	64.48	68.19	62.28	66.00	66.00	4.40%	6,187,600
May 7, 2026	56.62	64.50	55.50	63.22	63.22	10.87%	7,276,750
May 6, 2026	57.51	57.80	53.29	57.02	57.02	3.13%	10,390,350
Apr 30, 2026	61.30	66.96	55.00	55.29	55.29	-9.73%	11,368,400
Apr 29, 2026	61.25	62.87	57.00	61.25	61.25	0.69%	5,675,184
Apr 28, 2026	60.11	63.21	58.88	60.83	60.83	-0.85%	5,143,000
Apr 27, 2026	60.47	63.56	59.77	61.35	61.35	2.45%	6,082,550
Apr 24, 2026	60.04	60.96	57.01	59.88	59.88	-2.00%	5,278,650
Apr 23, 2026	58.74	63.88	57.79	61.10	61.10	6.08%	7,677,951
Apr 22, 2026	57.98	58.88	56.02	57.60	57.60	-1.84%	6,830,351
Apr 21, 2026	58.33	60.60	56.06	58.68	58.68	-1.31%	5,660,651
Apr 20, 2026	57.30	60.50	56.01	59.46	59.46	3.99%	5,664,922
Apr 17, 2026	57.19	57.48	55.24	57.18	57.18	0.67%	5,527,900
Apr 16, 2026	55.56	58.30	54.91	56.80	56.80	0.48%	6,541,722
Apr 15, 2026	57.20	59.49	55.19	56.53	56.53	-1.21%	7,886,881
Apr 14, 2026	55.05	57.64	53.81	57.22	57.22	1.27%	7,506,469
Apr 13, 2026	50.97	57.38	49.91	56.50	56.50	10.83%	9,285,040
Apr 10, 2026	48.88	54.00	47.22	50.98	50.98	6.36%	9,187,781
Apr 9, 2026	45.99	48.90	44.44	47.93	47.93	2.99%	8,755,200
Apr 8, 2026	40.88	46.68	40.77	46.54	46.54	16.12%	8,185,700
Apr 7, 2026	40.69	41.57	39.42	40.08	40.08	-2.24%	6,185,000
Apr 3, 2026	42.13	44.00	40.46	41.00	41.00	-2.61%	9,078,099
Apr 2, 2026	39.60	42.76	38.62	42.10	42.10	7.04%	9,450,650
Apr 1, 2026	37.29	39.54	37.20	39.33	39.33	5.30%	8,672,112
Mar 31, 2026	37.37	38.47	36.02	37.35	37.35	0.78%	9,408,200