SHE:300016 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	9.40	9.69	9.30	9.63	9.63	5.13%	32,743,225
Apr 28, 2026	9.29	9.47	9.11	9.16	9.16	-2.14%	21,287,605
Apr 27, 2026	9.30	9.36	9.10	9.36	9.36	0.65%	17,019,550
Apr 24, 2026	9.51	9.52	9.19	9.30	9.30	-2.41%	19,452,170
Apr 23, 2026	9.77	9.87	9.46	9.53	9.53	-2.76%	19,990,646
Apr 22, 2026	9.85	9.99	9.53	9.80	9.80	-0.20%	22,472,935
Apr 21, 2026	10.10	10.18	9.74	9.82	9.82	-3.35%	24,645,610
Apr 20, 2026	10.08	10.26	9.99	10.16	10.16	0.79%	21,488,874
Apr 17, 2026	10.31	10.32	9.98	10.08	10.08	-2.70%	26,403,470
Apr 16, 2026	10.38	10.41	10.24	10.36	10.36	-0.96%	21,313,505
Apr 15, 2026	10.61	10.67	10.26	10.46	10.46	0.48%	37,249,960
Apr 14, 2026	10.15	10.41	10.04	10.41	10.41	3.07%	26,758,254
Apr 13, 2026	10.28	10.29	10.04	10.10	10.10	-0.79%	19,208,598
Apr 10, 2026	10.14	10.34	9.94	10.18	10.18	0.59%	26,463,640
Apr 9, 2026	10.22	10.50	10.06	10.12	10.12	-1.75%	31,080,000
Apr 8, 2026	10.28	10.39	10.12	10.30	10.30	1.68%	29,274,030
Apr 7, 2026	10.05	10.32	9.71	10.13	10.13	1.10%	24,776,400
Apr 3, 2026	10.30	10.43	9.99	10.02	10.02	-3.84%	29,175,793
Apr 2, 2026	10.46	10.59	10.32	10.42	10.42	-0.38%	35,928,800
Apr 1, 2026	10.24	10.53	10.09	10.46	10.46	4.60%	46,601,123
Mar 31, 2026	10.13	10.43	9.99	10.00	10.00	-2.15%	29,109,240
Mar 30, 2026	9.88	10.60	9.81	10.22	10.22	3.97%	48,065,850
Mar 27, 2026	9.02	9.99	8.95	9.83	9.83	7.79%	46,456,280
Mar 26, 2026	9.41	9.64	9.10	9.12	9.12	-3.80%	21,133,420
Mar 25, 2026	9.59	9.71	9.39	9.48	9.48	-0.73%	22,199,177
Mar 24, 2026	9.22	9.58	9.22	9.55	9.55	5.76%	32,651,923
Mar 23, 2026	9.66	9.72	8.97	9.03	9.03	-9.25%	36,061,260
Mar 20, 2026	10.38	10.50	9.93	9.95	9.95	-3.59%	27,639,940
Mar 19, 2026	10.60	10.76	10.27	10.32	10.32	-4.53%	34,395,820
Mar 18, 2026	10.46	10.98	10.40	10.81	10.81	3.35%	46,642,560
Mar 17, 2026	10.56	10.94	10.44	10.46	10.46	-0.85%	39,177,850
Mar 16, 2026	10.58	10.73	10.49	10.55	10.55	-0.47%	24,940,580
Mar 13, 2026	10.66	10.81	10.52	10.60	10.60	-1.30%	33,113,199
Mar 12, 2026	10.98	11.00	10.67	10.74	10.74	-2.54%	29,367,616
Mar 11, 2026	11.19	11.38	10.93	11.02	11.02	-1.52%	43,813,370
Mar 10, 2026	10.91	11.31	10.89	11.19	11.19	1.91%	44,493,538
Mar 9, 2026	10.61	11.22	10.61	10.98	10.98	1.20%	58,235,690
Mar 6, 2026	10.03	11.36	10.00	10.85	10.85	7.32%	86,259,570
Mar 5, 2026	9.65	10.20	9.63	10.11	10.11	6.31%	38,636,626
Mar 4, 2026	9.47	9.64	9.35	9.51	9.51	0.42%	17,422,140
Mar 3, 2026	9.88	10.04	9.47	9.47	9.47	-4.44%	28,884,140
Mar 2, 2026	10.10	10.22	9.83	9.91	9.91	-4.07%	31,126,390
Feb 27, 2026	10.03	10.39	10.02	10.33	10.33	2.99%	29,113,600
Feb 26, 2026	10.10	10.17	10.01	10.03	10.03	-1.28%	18,633,750
Feb 25, 2026	10.40	10.40	10.09	10.16	10.16	-2.12%	27,751,070
Feb 24, 2026	10.20	10.58	10.19	10.38	10.38	3.70%	33,777,710
Feb 13, 2026	10.13	10.22	9.98	10.01	10.01	-0.60%	17,726,670
Feb 12, 2026	10.25	10.29	10.07	10.07	10.07	-1.66%	25,165,610
Feb 11, 2026	10.38	10.45	10.22	10.24	10.24	-3.12%	35,440,200
Feb 10, 2026	9.91	10.76	9.90	10.57	10.57	5.81%	63,197,820