SHE:300668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 30, 2026	37.44	38.51	35.30	37.06	37.06	-5.68%	12,967,100
Mar 27, 2026	41.54	43.10	38.77	39.29	39.29	-7.88%	18,237,250
Mar 26, 2026	36.35	43.20	35.49	42.65	42.65	18.47%	16,273,870
Mar 25, 2026	34.35	36.20	33.65	36.00	36.00	9.12%	10,056,110
Mar 24, 2026	30.00	33.10	30.00	32.99	32.99	10.19%	9,543,833
Mar 23, 2026	28.29	31.10	27.88	29.94	29.94	4.61%	9,932,350
Mar 20, 2026	28.85	29.33	28.35	28.62	28.62	0.85%	2,818,550
Mar 19, 2026	28.50	29.66	27.90	28.38	28.38	-1.39%	3,972,200
Mar 18, 2026	28.88	29.12	28.30	28.78	28.78	-0.24%	3,507,200
Mar 17, 2026	29.32	29.55	28.45	28.85	28.85	-0.28%	4,329,797
Mar 16, 2026	27.64	29.99	27.18	28.93	28.93	5.05%	8,564,446
Mar 13, 2026	27.57	29.09	27.45	27.54	27.54	-1.11%	6,793,700
Mar 12, 2026	26.12	28.24	25.90	27.85	27.85	6.95%	6,117,950
Mar 11, 2026	27.02	27.48	26.04	26.04	26.04	-2.80%	2,376,500
Mar 10, 2026	25.86	27.05	25.81	26.79	26.79	4.81%	2,989,166
Mar 9, 2026	25.70	25.79	24.70	25.56	25.56	-0.54%	2,941,066
Mar 6, 2026	25.24	25.75	25.10	25.70	25.70	1.78%	1,836,450
Mar 5, 2026	25.30	25.74	25.01	25.25	25.25	0.80%	2,016,300
Mar 4, 2026	24.75	25.63	24.75	25.05	25.05	0.08%	2,480,033
Mar 3, 2026	25.54	26.25	25.00	25.03	25.03	-2.04%	3,606,900
Mar 2, 2026	26.11	27.08	25.50	25.55	25.55	-3.91%	5,336,350
Feb 27, 2026	27.50	27.87	26.24	26.59	26.59	-2.24%	4,683,550
Feb 26, 2026	26.19	27.78	26.09	27.20	27.20	4.62%	5,896,714
Feb 25, 2026	26.28	26.32	25.64	26.00	26.00	-0.61%	2,264,100
Feb 24, 2026	25.74	26.61	25.60	26.16	26.16	2.03%	3,614,600
Feb 13, 2026	25.07	25.89	25.07	25.64	25.64	2.15%	2,549,866
Feb 12, 2026	25.11	25.45	24.96	25.10	25.10	0.04%	2,053,000
Feb 11, 2026	25.40	25.50	25.01	25.09	25.09	-1.18%	2,129,598