SHE:300669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	31.93	33.68	31.88	32.95	32.95	3.32%	1,933,500
Apr 16, 2026	31.95	32.50	31.73	31.89	31.89	-0.19%	917,875
Apr 15, 2026	32.31	32.95	31.91	31.95	31.95	-1.08%	1,156,300
Apr 14, 2026	31.99	32.44	31.40	32.30	32.30	2.54%	1,344,100
Apr 13, 2026	32.04	32.04	31.24	31.50	31.50	-2.66%	1,036,650
Apr 10, 2026	32.80	32.80	31.88	32.36	32.36	-	1,249,554
Apr 9, 2026	31.60	32.68	30.70	32.36	32.36	2.50%	1,865,200
Apr 8, 2026	31.00	31.68	30.98	31.57	31.57	4.29%	1,157,000
Apr 7, 2026	30.56	30.91	30.03	30.27	30.27	-1.14%	840,400
Apr 3, 2026	31.41	31.60	30.32	30.62	30.62	-2.27%	870,300
Apr 2, 2026	32.05	32.56	30.99	31.33	31.33	-2.37%	1,425,100
Apr 1, 2026	32.09	32.66	31.54	32.09	32.09	2.00%	1,383,600
Mar 31, 2026	30.86	32.50	30.75	31.46	31.46	1.88%	1,881,200
Mar 30, 2026	30.69	31.34	30.34	30.88	30.88	0.29%	1,512,200
Mar 27, 2026	30.77	31.30	30.60	30.79	30.79	-0.84%	1,663,000
Mar 26, 2026	32.02	32.36	30.58	31.05	31.05	-3.87%	2,170,500
Mar 25, 2026	32.66	32.66	31.67	32.30	32.30	1.57%	1,279,500
Mar 24, 2026	30.50	31.92	29.67	31.80	31.80	8.09%	2,554,300
Mar 23, 2026	31.74	32.36	29.11	29.42	29.42	-8.97%	2,343,577
Mar 20, 2026	33.25	33.25	32.00	32.32	32.32	-0.86%	1,576,175
Mar 19, 2026	32.42	32.96	32.11	32.60	32.60	-0.15%	1,568,973
Mar 18, 2026	31.91	32.75	31.64	32.65	32.65	2.03%	1,550,565
Mar 17, 2026	33.66	33.81	31.55	32.00	32.00	-5.38%	2,903,574
Mar 16, 2026	33.43	33.98	32.57	33.82	33.82	1.78%	3,003,626
Mar 13, 2026	36.90	37.02	33.02	33.23	33.23	-9.95%	6,022,075
Mar 12, 2026	37.65	38.38	36.80	36.90	36.90	-0.27%	3,900,214
Mar 11, 2026	38.30	39.18	35.55	37.00	37.00	-3.34%	5,992,870
Mar 10, 2026	37.53	38.50	37.15	38.28	38.28	2.08%	2,426,695
Mar 9, 2026	36.58	38.18	35.59	37.50	37.50	2.94%	4,686,730
Mar 6, 2026	34.10	36.66	34.10	36.43	36.43	6.83%	5,054,695
Mar 5, 2026	34.01	34.68	33.30	34.10	34.10	1.91%	2,686,775
Mar 4, 2026	33.39	34.20	33.01	33.46	33.46	-0.71%	1,978,676
Mar 3, 2026	34.00	35.36	32.75	33.70	33.70	-1.12%	4,002,550
Mar 2, 2026	33.86	38.92	33.86	34.08	34.08	-0.99%	5,064,019
Feb 27, 2026	34.75	35.10	34.03	34.42	34.42	-0.58%	1,793,450
Feb 26, 2026	33.50	34.81	32.99	34.62	34.62	3.62%	2,285,525
Feb 25, 2026	33.29	34.10	32.95	33.41	33.41	0.27%	1,060,300
Feb 24, 2026	33.09	34.20	32.38	33.32	33.32	2.21%	1,738,950
Feb 13, 2026	32.47	33.61	32.20	32.60	32.60	0.40%	2,000,675
Feb 12, 2026	31.05	32.52	30.94	32.47	32.47	4.61%	2,656,970
Feb 11, 2026	31.30	31.98	30.42	31.04	31.04	-0.77%	1,820,300
Feb 10, 2026	31.03	32.00	30.64	31.28	31.28	0.81%	2,341,490
Feb 9, 2026	32.00	32.00	30.71	31.03	31.03	-2.21%	2,236,532
Feb 6, 2026	32.02	32.43	31.51	31.73	31.73	-1.67%	1,797,700
Feb 5, 2026	32.66	33.40	32.20	32.27	32.27	-2.09%	1,467,200
Feb 4, 2026	32.79	33.38	31.96	32.96	32.96	0.76%	2,576,500
Feb 3, 2026	32.07	32.74	30.92	32.71	32.71	2.67%	2,585,700
Feb 2, 2026	30.90	32.46	30.50	31.86	31.86	2.58%	3,400,300
Jan 30, 2026	30.87	31.40	30.40	31.06	31.06	1.87%	1,655,300
Jan 29, 2026	32.92	32.92	30.46	30.49	30.49	-5.22%	3,269,900