SHE:300670 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	6.13	6.37	5.96	6.32	6.32	4.29%	12,316,050
Jun 15, 2026	6.26	6.38	6.00	6.06	6.06	-3.19%	11,517,900
Jun 12, 2026	6.18	6.30	6.01	6.26	6.26	2.12%	7,204,700
Jun 11, 2026	6.16	6.22	5.96	6.13	6.13	-1.29%	7,619,600
Jun 10, 2026	6.35	6.40	6.04	6.21	6.21	-2.97%	8,586,700
Jun 9, 2026	6.39	6.50	6.28	6.40	6.40	1.27%	8,147,950
Jun 8, 2026	6.66	6.70	6.15	6.32	6.32	-7.06%	13,863,050
Jun 5, 2026	6.68	6.91	6.47	6.80	6.80	1.64%	10,154,850
Jun 4, 2026	6.77	6.80	6.51	6.69	6.69	-0.74%	9,090,570
Jun 3, 2026	6.90	7.08	6.65	6.74	6.74	-2.03%	12,406,910
Jun 2, 2026	6.90	6.98	6.49	6.88	6.88	0.15%	16,254,200
Jun 1, 2026	7.00	7.18	6.70	6.87	6.87	-2.14%	19,634,800
May 29, 2026	6.99	7.37	6.86	7.02	7.02	1.74%	22,264,820
May 28, 2026	6.71	7.16	6.60	6.90	6.90	2.22%	19,636,800
May 27, 2026	6.69	7.15	6.34	6.75	6.75	2.90%	21,179,500
May 26, 2026	6.81	6.81	6.50	6.56	6.56	-2.38%	10,630,570
May 25, 2026	7.01	7.07	6.60	6.72	6.72	-4.41%	14,828,350
May 22, 2026	7.09	7.12	6.50	7.03	7.03	6.35%	16,939,800
May 21, 2026	7.03	7.06	6.51	6.61	6.61	-4.48%	10,771,900
May 20, 2026	7.18	7.18	6.81	6.92	6.92	-3.62%	9,284,450
May 19, 2026	7.18	7.29	7.06	7.18	7.18	0.28%	6,064,850
May 18, 2026	7.08	7.19	7.03	7.16	7.16	0.56%	7,219,050
May 15, 2026	7.28	7.31	7.05	7.12	7.12	-2.60%	8,948,100
May 14, 2026	7.38	7.43	7.19	7.31	7.31	-0.41%	9,491,049
May 13, 2026	7.17	7.44	7.12	7.34	7.34	2.51%	10,563,700
May 12, 2026	7.26	7.32	7.13	7.16	7.16	-0.83%	9,096,700
May 11, 2026	7.34	7.35	7.06	7.22	7.22	-2.04%	13,810,650
May 8, 2026	7.38	7.45	7.31	7.37	7.37	-0.27%	9,281,050
May 7, 2026	7.46	7.57	7.37	7.39	7.39	-0.14%	14,421,820
May 6, 2026	7.30	7.53	7.26	7.40	7.40	2.21%	17,187,050
Apr 30, 2026	7.19	7.42	7.10	7.24	7.24	0.70%	12,512,050
Apr 29, 2026	6.83	7.27	6.78	7.19	7.19	5.12%	14,446,320
Apr 28, 2026	6.56	6.90	6.49	6.84	6.84	2.86%	16,037,670
Apr 27, 2026	6.30	6.66	6.21	6.65	6.65	5.89%	13,798,200
Apr 24, 2026	6.16	6.33	6.12	6.28	6.28	0.64%	6,529,970
Apr 23, 2026	6.33	6.34	6.15	6.24	6.24	-0.95%	8,049,900
Apr 22, 2026	6.28	6.35	6.23	6.30	6.30	0.64%	5,502,600
Apr 21, 2026	6.37	6.39	6.24	6.26	6.26	-1.73%	5,460,150
Apr 20, 2026	6.18	6.37	6.16	6.37	6.37	1.92%	8,607,800
Apr 17, 2026	6.47	6.47	6.16	6.25	6.25	-3.40%	11,103,400
Apr 16, 2026	6.33	6.50	6.26	6.47	6.47	2.37%	10,118,880
Apr 15, 2026	6.29	6.60	6.19	6.32	6.32	0.64%	12,632,250
Apr 14, 2026	6.32	6.35	6.20	6.28	6.28	0.48%	5,383,403
Apr 13, 2026	6.32	6.36	6.22	6.25	6.25	-1.26%	7,147,200
Apr 10, 2026	6.35	6.43	6.26	6.33	6.33	1.28%	6,403,900
Apr 9, 2026	6.44	6.44	6.19	6.25	6.25	-2.34%	6,375,800
Apr 8, 2026	6.31	6.41	6.22	6.40	6.40	4.75%	7,333,700
Apr 7, 2026	5.85	6.11	5.85	6.11	6.11	3.74%	8,318,000
Apr 3, 2026	6.30	6.30	5.85	5.89	5.89	-4.07%	9,768,500
Apr 2, 2026	6.48	6.49	6.11	6.14	6.14	-5.83%	12,657,040