SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2025	40.71	40.97	40.04	40.20	-	-1.54%	9,684,684
Oct 29, 2025	40.60	40.99	39.28	40.83	40.83	3.71%	25,747,308
Oct 28, 2025	40.00	40.35	39.13	39.37	39.37	-1.94%	22,117,305
Oct 27, 2025	42.08	42.38	39.30	40.15	40.15	-4.59%	43,050,718
Oct 24, 2025	40.60	42.43	40.60	42.08	42.08	4.21%	27,493,496
Oct 23, 2025	40.75	41.47	39.72	40.38	40.38	-1.32%	22,219,919
Oct 22, 2025	40.43	41.41	40.39	40.92	40.92	-0.63%	20,021,932
Oct 21, 2025	39.06	41.59	39.05	41.18	41.18	5.45%	40,046,053
Oct 20, 2025	38.50	39.36	38.25	39.05	39.05	3.55%	31,292,211
Oct 17, 2025	40.78	40.78	37.71	37.71	37.71	-7.62%	45,920,224
Oct 16, 2025	42.09	42.35	40.67	40.82	40.82	-3.16%	31,376,041
Oct 15, 2025	42.74	43.31	41.20	42.15	42.15	-2.97%	35,301,209
Oct 14, 2025	43.50	45.42	41.97	43.44	43.44	0.25%	47,628,702
Oct 13, 2025	41.00	43.80	40.77	43.33	43.33	1.88%	34,422,562
Oct 10, 2025	46.02	46.58	42.51	42.53	42.53	-10.58%	57,077,146
Oct 9, 2025	45.20	48.45	44.73	47.56	47.56	4.50%	56,413,265
Sep 30, 2025	45.74	46.95	44.98	45.51	45.51	1.07%	54,527,831
Sep 29, 2025	44.33	48.88	44.02	45.03	45.03	0.18%	77,919,554
Sep 26, 2025	39.51	45.95	39.18	44.95	44.95	12.80%	72,541,079
Sep 25, 2025	38.70	41.26	38.49	39.85	39.85	3.56%	49,343,559
Sep 24, 2025	37.80	39.00	36.85	38.48	38.48	1.02%	38,925,192
Sep 23, 2025	39.50	39.50	37.51	38.09	38.09	-3.55%	36,104,368
Sep 22, 2025	38.63	39.65	37.41	39.49	39.49	2.25%	43,365,004
Sep 19, 2025	38.50	39.86	38.50	38.62	38.62	2.12%	48,696,961
Sep 18, 2025	38.33	39.29	36.53	37.82	37.82	-1.79%	50,207,436
Sep 17, 2025	38.49	39.38	37.57	38.51	38.51	-1.13%	42,800,437
Sep 16, 2025	38.00	39.68	37.81	38.95	38.95	2.31%	53,649,421
Sep 15, 2025	36.01	40.69	35.33	38.07	38.07	8.49%	69,612,274
Sep 12, 2025	36.58	37.73	34.94	35.09	35.09	-2.31%	60,133,082
Sep 11, 2025	34.21	36.01	33.83	35.92	35.92	3.97%	52,068,753
Sep 10, 2025	33.61	34.91	33.03	34.55	34.55	3.88%	50,392,881
Sep 9, 2025	34.25	34.94	33.18	33.26	33.26	-4.12%	45,263,122
Sep 8, 2025	35.97	35.98	34.15	34.69	34.69	-0.89%	72,545,969
Sep 5, 2025	29.55	35.50	29.55	35.00	35.00	18.24%	88,594,632
Sep 4, 2025	29.94	31.15	29.20	29.60	29.60	-1.14%	32,470,280
Sep 3, 2025	30.34	30.86	29.68	29.94	29.94	-1.32%	23,942,028
Sep 2, 2025	30.50	31.48	30.15	30.34	30.34	-0.39%	38,006,425
Sep 1, 2025	30.24	30.65	29.93	30.46	30.46	0.96%	19,006,450
Aug 29, 2025	30.57	30.65	30.04	30.17	30.17	-1.66%	19,713,213
Aug 28, 2025	29.20	30.89	29.20	30.68	30.68	4.64%	34,337,410
Aug 27, 2025	29.82	30.50	29.30	29.32	29.32	-1.61%	26,918,742
Aug 26, 2025	29.79	30.35	29.58	29.80	29.80	-0.50%	19,291,743
Aug 25, 2025	30.17	30.56	29.56	29.95	29.95	-1.71%	37,022,837
Aug 22, 2025	29.92	30.56	29.91	30.47	30.47	1.26%	19,298,858
Aug 21, 2025	30.23	30.49	29.90	30.09	30.09	-0.86%	16,831,162
Aug 20, 2025	29.71	30.36	29.51	30.35	30.35	2.15%	21,007,155
Aug 19, 2025	29.79	30.20	29.51	29.71	29.71	0.10%	18,773,092
Aug 18, 2025	29.63	29.97	29.22	29.68	29.68	1.64%	22,379,822
Aug 15, 2025	28.32	29.29	28.32	29.20	29.20	3.03%	20,287,208
Aug 14, 2025	28.89	29.05	28.27	28.34	28.34	-1.87%	15,262,919