SHE:300669 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	31.41	31.60	30.32	30.62	30.54	-2.27%	870,300
Apr 2, 2026	32.05	32.56	30.99	31.33	31.25	-2.37%	1,425,100
Apr 1, 2026	32.09	32.66	31.54	32.09	32.01	2.00%	1,383,600
Mar 31, 2026	30.86	32.50	30.75	31.46	31.38	1.88%	1,881,200
Mar 30, 2026	30.69	31.34	30.34	30.88	30.80	0.29%	1,512,200
Mar 27, 2026	30.77	31.30	30.60	30.79	30.71	-0.84%	1,663,000
Mar 26, 2026	32.02	32.36	30.58	31.05	30.97	-3.87%	2,170,500
Mar 25, 2026	32.66	32.66	31.67	32.30	32.22	1.57%	1,279,500
Mar 24, 2026	30.50	31.92	29.67	31.80	31.72	8.09%	2,554,300
Mar 23, 2026	31.74	32.36	29.11	29.42	29.35	-8.97%	2,343,577
Mar 20, 2026	33.25	33.25	32.00	32.32	32.24	-0.86%	1,576,175
Mar 19, 2026	32.42	32.96	32.11	32.60	32.52	-0.15%	1,568,973
Mar 18, 2026	31.91	32.75	31.64	32.65	32.57	2.03%	1,550,565
Mar 17, 2026	33.66	33.81	31.55	32.00	31.92	-5.38%	2,903,574