SHE:300669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	28.31	30.93	28.31	30.85	-	4.43%	1,635,771
Jun 17, 2026	28.42	31.56	27.63	29.54	29.54	2.89%	4,209,045
Jun 16, 2026	29.16	29.70	28.39	28.71	28.71	-1.41%	1,919,800
Jun 15, 2026	28.32	29.12	27.90	29.12	29.12	3.41%	1,630,595
Jun 12, 2026	28.31	30.00	27.56	28.16	28.16	0.04%	2,110,400
Jun 11, 2026	27.72	28.58	27.24	28.15	28.15	-0.25%	1,673,845
Jun 10, 2026	28.61	28.61	27.33	28.22	28.22	-1.36%	1,079,700
Jun 9, 2026	27.50	29.37	26.95	28.61	28.61	6.12%	2,159,900
Jun 8, 2026	27.00	27.66	25.70	26.96	26.96	-1.61%	1,914,274
Jun 5, 2026	28.40	28.40	27.18	27.40	27.40	-3.11%	1,728,045
Jun 4, 2026	28.47	28.61	27.85	28.28	28.28	-0.67%	1,386,400
Jun 3, 2026	28.77	28.96	28.01	28.47	28.47	0.71%	1,486,900
Jun 2, 2026	29.33	29.35	27.48	28.27	28.27	-3.25%	2,090,575
Jun 1, 2026	30.74	30.76	29.18	29.22	29.22	-4.94%	2,850,803
May 29, 2026	31.98	31.98	30.30	30.74	30.74	-2.51%	2,863,375
May 28, 2026	32.02	32.56	31.06	31.53	31.53	-1.68%	2,052,273
May 27, 2026	33.38	33.79	31.90	32.15	32.07	-2.72%	2,543,050
May 26, 2026	34.99	35.35	32.00	33.05	32.97	-5.81%	4,421,378
May 25, 2026	34.73	35.80	34.29	35.09	35.00	2.04%	3,265,075
May 22, 2026	34.08	35.19	33.20	34.39	34.30	0.91%	4,430,350
May 21, 2026	34.49	36.58	33.88	34.08	34.00	-1.25%	5,629,750
May 20, 2026	31.42	36.58	31.04	34.51	34.42	9.83%	6,978,611
May 19, 2026	31.11	31.79	30.80	31.42	31.34	0.64%	1,506,050
May 18, 2026	32.42	32.42	30.70	31.22	31.14	-3.46%	1,742,114
May 15, 2026	32.88	33.16	32.02	32.34	32.26	-1.64%	1,235,135
May 14, 2026	32.72	33.35	31.98	32.88	32.80	0.58%	1,481,300
May 13, 2026	33.15	33.15	32.52	32.69	32.61	-1.36%	1,048,000
May 12, 2026	33.70	34.16	33.01	33.14	33.06	-2.33%	1,386,675
May 11, 2026	33.67	34.94	33.44	33.93	33.85	0.98%	2,630,600
May 8, 2026	33.25	34.88	33.05	33.60	33.52	1.94%	2,520,700
May 7, 2026	32.05	32.99	31.75	32.96	32.88	2.97%	1,618,000
May 6, 2026	32.36	32.50	31.51	32.01	31.93	-0.84%	1,740,699
Apr 30, 2026	32.30	32.80	31.80	32.28	32.20	0.56%	912,799
Apr 29, 2026	32.19	32.46	30.86	32.10	32.02	0.53%	756,650
Apr 28, 2026	33.07	33.08	31.76	31.93	31.85	-3.83%	1,456,360
Apr 27, 2026	32.56	33.26	32.11	33.20	33.12	1.97%	1,149,600
Apr 24, 2026	33.12	33.66	32.40	32.56	32.48	-2.92%	1,264,069
Apr 23, 2026	34.18	34.96	33.29	33.54	33.46	-1.87%	1,444,599
Apr 22, 2026	34.08	34.56	33.80	34.18	34.09	-0.15%	1,082,750
Apr 21, 2026	34.97	35.29	33.87	34.23	34.14	-2.12%	1,440,700
Apr 20, 2026	32.86	35.27	32.62	34.97	34.88	6.13%	2,918,450
Apr 17, 2026	31.93	33.68	31.88	32.95	32.87	3.32%	1,933,500
Apr 16, 2026	31.95	32.50	31.73	31.89	31.81	-0.19%	917,875
Apr 15, 2026	32.31	32.95	31.91	31.95	31.87	-1.08%	1,156,300
Apr 14, 2026	31.99	32.44	31.40	32.30	32.22	2.54%	1,344,100
Apr 13, 2026	32.04	32.04	31.24	31.50	31.42	-2.66%	1,036,650
Apr 10, 2026	32.80	32.80	31.88	32.36	32.28	-	1,249,554
Apr 9, 2026	31.60	32.68	30.70	32.36	32.28	2.50%	1,865,200
Apr 8, 2026	31.00	31.68	30.98	31.57	31.49	4.29%	1,157,000
Apr 7, 2026	30.56	30.91	30.03	30.27	30.19	-1.14%	840,400