SHE:300658 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	20.78	22.30	20.64	21.78	21.78	3.57%	21,057,560
Apr 28, 2026	21.61	21.88	20.85	21.03	21.03	1.35%	20,526,400
Apr 27, 2026	20.50	21.35	20.13	20.75	20.75	2.42%	19,578,840
Apr 24, 2026	20.11	20.84	19.67	20.26	20.26	0.45%	18,861,170
Apr 23, 2026	21.59	21.78	20.11	20.17	20.17	-7.48%	26,072,630
Apr 22, 2026	21.41	21.95	21.04	21.80	21.80	0.69%	18,202,260
Apr 21, 2026	21.90	22.09	21.03	21.65	21.65	-1.10%	16,320,900
Apr 20, 2026	22.00	23.00	21.53	21.89	21.89	0.23%	25,801,250
Apr 17, 2026	22.18	22.30	21.24	21.84	21.84	-2.15%	24,168,160
Apr 16, 2026	21.75	22.45	21.33	22.32	22.32	1.41%	23,895,910
Apr 15, 2026	22.32	24.19	22.00	22.01	22.01	-1.70%	30,545,110
Apr 14, 2026	22.58	23.23	21.51	22.39	22.39	-1.93%	33,018,950
Apr 13, 2026	23.46	23.95	21.99	22.83	22.83	-2.64%	30,215,290
Apr 10, 2026	23.80	24.33	20.50	23.45	23.45	-4.17%	45,804,951
Apr 9, 2026	27.37	28.20	24.00	24.47	24.47	-10.46%	41,943,326
Apr 8, 2026	28.00	28.50	26.81	27.33	27.33	1.04%	29,658,900
Apr 7, 2026	27.31	27.89	26.10	27.05	27.05	-1.10%	30,826,020
Apr 3, 2026	27.07	28.72	25.40	27.35	27.35	6.05%	37,318,020
Apr 2, 2026	24.55	27.58	23.66	25.79	25.79	6.92%	38,211,590
Apr 1, 2026	23.81	25.00	23.38	24.12	24.12	4.96%	23,708,200
Mar 31, 2026	24.08	24.13	22.79	22.98	22.98	-4.81%	17,546,160
Mar 30, 2026	24.18	24.68	23.50	24.14	24.14	-2.50%	20,414,560
Mar 27, 2026	24.49	26.18	23.96	24.76	24.76	0.45%	30,024,440
Mar 26, 2026	27.81	27.85	24.27	24.65	24.65	-11.27%	37,333,350
Mar 25, 2026	24.65	27.78	24.18	27.78	27.78	20.00%	23,583,150
Mar 24, 2026	22.43	23.30	21.16	23.15	23.15	6.39%	20,883,230
Mar 23, 2026	22.93	23.40	21.47	21.76	21.76	-7.68%	21,907,060
Mar 20, 2026	25.98	26.68	23.50	23.57	23.57	-8.82%	30,266,770
Mar 19, 2026	26.31	26.99	25.70	25.85	25.85	-5.38%	17,519,980
Mar 18, 2026	25.84	28.18	25.33	27.32	27.32	7.01%	27,622,580
Mar 17, 2026	26.80	27.72	25.53	25.53	25.53	-1.28%	24,530,080
Mar 16, 2026	26.46	26.58	24.60	25.86	25.86	-2.71%	26,119,080
Mar 13, 2026	26.58	28.09	25.73	26.58	26.58	-0.49%	31,849,800
Mar 12, 2026	28.00	28.98	26.03	26.71	26.71	-6.18%	30,082,190
Mar 11, 2026	29.66	31.00	28.11	28.47	28.47	-3.82%	32,503,720
Mar 10, 2026	28.58	30.67	27.86	29.60	29.60	6.98%	37,279,850
Mar 9, 2026	28.13	28.88	25.90	27.67	27.67	-8.56%	41,340,810
Mar 6, 2026	27.74	30.66	26.30	30.26	30.26	10.32%	49,981,380
Mar 5, 2026	28.21	29.92	26.60	27.43	27.43	4.18%	45,957,660
Mar 4, 2026	26.93	27.33	24.91	26.33	26.33	-5.66%	35,557,540
Mar 3, 2026	27.00	29.25	25.80	27.91	27.91	13.87%	55,113,030
Mar 2, 2026	21.87	25.60	20.89	24.51	24.51	11.56%	48,415,120
Feb 27, 2026	21.69	22.61	21.00	21.97	21.97	-1.48%	39,255,560
Feb 26, 2026	20.76	23.44	19.82	22.30	22.30	7.42%	59,633,120
Feb 25, 2026	17.60	20.76	17.48	20.76	20.76	20.00%	53,004,750
Feb 24, 2026	16.90	18.66	16.76	17.30	17.30	4.53%	34,088,360
Feb 13, 2026	17.40	17.49	16.51	16.55	16.55	-4.72%	20,332,740
Feb 12, 2026	17.77	18.22	17.00	17.37	17.37	-2.74%	40,037,000
Feb 11, 2026	16.52	19.69	16.20	17.86	17.86	6.63%	54,692,130
Feb 10, 2026	15.90	16.75	15.55	16.75	16.75	3.46%	24,937,840
Feb 9, 2026	15.80	16.44	15.27	16.19	16.19	4.12%	27,726,090
Feb 6, 2026	15.17	16.18	15.02	15.55	15.55	1.83%	22,841,540
Feb 5, 2026	15.50	16.03	15.02	15.27	15.27	-2.24%	19,629,960
Feb 4, 2026	16.40	16.80	15.47	15.62	15.62	-5.05%	24,687,800
Feb 3, 2026	16.00	17.15	15.80	16.45	16.45	4.05%	34,365,690
Feb 2, 2026	18.00	18.09	15.52	15.81	15.81	-12.17%	41,831,707
Jan 30, 2026	17.56	18.68	17.40	18.00	18.00	-1.96%	42,341,570
Jan 29, 2026	16.14	18.90	15.68	18.36	18.36	11.95%	57,840,430
Jan 28, 2026	17.00	18.08	16.32	16.40	16.40	-6.23%	42,626,810
Jan 27, 2026	17.90	18.34	16.80	17.49	17.49	-6.02%	40,401,390
Jan 26, 2026	17.31	19.80	17.18	18.61	18.61	2.14%	48,991,060
Jan 23, 2026	18.51	19.45	18.01	18.22	18.22	-7.28%	46,706,320
Jan 22, 2026	20.20	20.90	19.10	19.65	19.65	-5.98%	42,732,170
Jan 21, 2026	18.60	21.88	18.09	20.90	20.90	7.73%	59,559,500
Jan 20, 2026	19.04	21.00	18.68	19.40	19.40	9.11%	63,843,950
Jan 19, 2026	17.77	17.78	14.09	17.78	17.78	19.97%	76,714,780
Dec 31, 2025	13.25	14.90	13.14	14.82	14.82	11.68%	31,459,980
Dec 30, 2025	13.12	13.69	12.97	13.27	13.27	0.68%	17,976,560
Dec 29, 2025	12.87	13.35	12.46	13.18	13.18	1.62%	16,910,520
Dec 26, 2025	12.96	13.64	12.77	12.97	12.97	0.62%	20,665,300
Dec 25, 2025	13.73	13.85	12.83	12.89	12.89	-3.73%	20,183,380
Dec 24, 2025	12.42	13.49	12.20	13.39	13.39	8.07%	27,425,270
Dec 23, 2025	12.30	12.50	11.93	12.39	12.39	-0.24%	14,326,840
Dec 22, 2025	11.72	12.57	11.72	12.42	12.42	6.15%	18,869,160
Dec 19, 2025	11.51	11.94	10.94	11.70	11.70	1.65%	23,398,340
Dec 18, 2025	11.89	11.95	11.47	11.51	11.51	-3.76%	13,511,270
Dec 17, 2025	12.33	12.38	11.93	11.96	11.96	-2.21%	13,678,220
Dec 16, 2025	12.40	12.78	12.18	12.23	12.23	-2.32%	14,745,860
Dec 15, 2025	11.93	12.95	11.79	12.52	12.52	5.39%	21,861,630
Dec 12, 2025	11.07	11.98	10.98	11.88	11.88	6.83%	18,189,562
Dec 11, 2025	11.36	11.41	11.06	11.12	11.12	-2.11%	10,963,010
Dec 10, 2025	11.70	11.95	11.25	11.36	11.36	-4.30%	14,863,950
Dec 9, 2025	11.48	12.20	11.33	11.87	11.87	3.13%	17,529,290
Dec 8, 2025	11.70	11.88	11.43	11.51	11.51	-1.79%	13,909,720
Dec 5, 2025	11.65	12.13	11.37	11.72	11.72	1.47%	14,884,110
Dec 4, 2025	11.64	11.89	11.37	11.55	11.55	-2.86%	14,728,190
Dec 3, 2025	11.99	12.18	11.72	11.89	11.89	-2.78%	16,894,970
Dec 2, 2025	11.63	12.25	11.46	12.23	12.23	4.35%	20,251,440
Dec 1, 2025	11.86	11.92	11.40	11.72	11.72	-2.09%	19,719,470
Nov 28, 2025	11.01	12.00	10.86	11.97	11.97	6.40%	26,550,610
Nov 27, 2025	10.46	11.33	10.46	11.25	11.25	6.33%	27,335,600
Nov 26, 2025	10.30	10.80	10.20	10.58	10.58	3.02%	19,534,380
Nov 25, 2025	10.45	10.45	10.07	10.27	10.27	-0.19%	12,452,620
Nov 24, 2025	10.02	10.46	9.71	10.29	10.29	4.89%	22,214,430
Nov 21, 2025	10.35	10.56	9.70	9.81	9.81	-4.85%	20,623,740
Nov 20, 2025	10.36	10.68	10.07	10.31	10.31	-0.77%	21,937,560
Nov 19, 2025	10.47	10.66	10.15	10.39	10.39	-4.59%	27,768,810
Nov 18, 2025	10.22	11.05	9.85	10.89	10.89	2.74%	39,974,570
Nov 17, 2025	9.48	10.84	9.46	10.60	10.60	10.42%	40,361,040
Nov 14, 2025	9.76	9.88	9.56	9.60	9.60	-1.03%	13,004,250