SHE:300668 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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