SHE:300690 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	26.55	27.08	26.22	26.90	26.90	1.66%	3,294,806
May 21, 2026	27.48	27.62	26.40	26.46	26.46	-3.22%	5,122,850
May 20, 2026	28.19	28.19	27.17	27.34	27.34	-3.29%	4,937,512
May 19, 2026	28.09	28.30	27.59	28.27	28.27	0.64%	4,437,837
May 18, 2026	28.47	28.53	27.81	28.09	28.09	-1.65%	3,904,139
May 15, 2026	28.42	29.06	27.90	28.56	28.56	1.56%	5,957,925
May 14, 2026	29.41	29.56	28.12	28.12	28.12	-4.29%	6,204,147
May 13, 2026	29.02	29.79	29.01	29.38	29.38	0.10%	5,366,429
May 12, 2026	29.86	30.10	29.31	29.35	29.35	-1.24%	5,748,419
May 11, 2026	30.03	30.18	29.62	29.72	29.72	-0.97%	6,624,798
May 8, 2026	29.40	30.04	29.12	30.01	30.01	1.28%	7,414,084
May 7, 2026	29.43	29.71	29.22	29.63	29.63	1.37%	5,403,791
May 6, 2026	28.90	29.50	28.90	29.23	29.23	1.88%	5,425,905
Apr 30, 2026	28.67	28.97	28.41	28.69	28.69	-0.59%	3,635,079
Apr 29, 2026	28.03	28.99	28.03	28.86	28.86	1.98%	4,293,417
Apr 28, 2026	29.27	29.27	28.15	28.30	28.30	-3.64%	6,137,858
Apr 27, 2026	29.18	29.56	28.96	29.37	29.37	0.48%	4,071,459
Apr 24, 2026	29.76	30.14	29.15	29.23	29.23	-1.68%	5,881,079
Apr 23, 2026	30.30	30.36	29.50	29.73	29.73	-1.78%	6,718,516
Apr 22, 2026	30.38	30.38	29.81	30.27	30.27	-0.98%	8,624,819
Apr 21, 2026	31.75	31.75	30.28	30.57	30.57	-6.60%	14,828,240
Apr 20, 2026	32.14	32.74	31.60	32.73	32.73	1.74%	12,232,321
Apr 17, 2026	30.91	32.65	30.40	32.17	32.17	4.01%	16,113,467
Apr 16, 2026	30.64	31.02	30.40	30.93	30.93	1.01%	6,979,667
Apr 15, 2026	31.10	31.30	30.51	30.62	30.62	-1.51%	8,500,650
Apr 14, 2026	30.44	31.09	30.28	31.09	31.09	2.34%	10,348,357
Apr 13, 2026	30.00	30.55	29.65	30.38	30.38	1.40%	7,509,078
Apr 10, 2026	29.85	30.58	29.85	29.96	29.96	1.08%	7,838,482
Apr 9, 2026	29.64	29.94	29.40	29.64	29.64	-1.72%	7,238,998
Apr 8, 2026	29.46	30.27	29.01	30.16	30.16	5.97%	10,318,140
Apr 7, 2026	28.11	28.60	27.92	28.46	28.46	1.57%	5,883,363
Apr 3, 2026	29.90	29.90	28.00	28.02	28.02	-4.69%	8,772,043
Apr 2, 2026	30.34	31.00	29.29	29.40	29.40	-4.11%	10,100,740
Apr 1, 2026	31.00	31.10	30.40	30.66	30.66	1.62%	9,026,860
Mar 31, 2026	32.00	32.14	30.12	30.17	30.17	-5.75%	13,248,080
Mar 30, 2026	31.58	32.57	30.97	32.01	32.01	-0.99%	10,551,530
Mar 27, 2026	32.08	32.67	31.18	32.33	32.33	-2.03%	12,390,670
Mar 26, 2026	35.20	35.20	32.88	33.00	33.00	-6.22%	19,304,560
Mar 25, 2026	35.85	36.98	34.97	35.19	35.19	-1.81%	20,876,325
Mar 24, 2026	36.68	36.78	33.54	35.84	35.84	-0.39%	19,384,050
Mar 23, 2026	35.00	37.52	35.00	35.98	35.98	-1.85%	16,789,840
Mar 20, 2026	36.90	38.20	34.48	36.66	36.66	-1.77%	22,726,260
Mar 19, 2026	37.56	39.03	36.88	37.32	37.32	-5.06%	21,094,460
Mar 18, 2026	39.00	40.50	37.02	39.31	39.31	-4.10%	30,977,520
Mar 17, 2026	37.92	42.54	37.30	40.99	40.99	5.94%	41,772,780
Mar 16, 2026	37.55	40.55	35.80	38.69	38.69	0.99%	32,980,865
Mar 13, 2026	39.60	40.85	36.50	38.31	38.31	2.43%	47,353,460
Mar 12, 2026	31.98	37.40	31.66	37.40	37.40	19.99%	36,936,800
Mar 11, 2026	30.99	31.44	30.86	31.17	31.17	0.61%	3,434,700
Mar 10, 2026	30.60	31.05	30.50	30.98	30.98	2.28%	2,334,897