SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 6, 2026	37.24	38.10	37.14	37.86	37.86	2.32%	27,467,190
Jan 5, 2026	37.05	37.54	36.61	37.00	37.00	0.68%	18,974,960
Dec 31, 2025	37.75	37.85	36.61	36.75	36.75	-2.10%	15,212,850
Dec 30, 2025	37.66	37.97	37.30	37.54	37.54	-1.13%	12,629,420
Dec 29, 2025	38.22	38.67	37.81	37.97	37.97	-0.97%	14,876,540
Dec 26, 2025	39.09	39.20	38.08	38.34	38.34	-1.24%	20,668,010
Dec 25, 2025	39.33	39.67	38.26	38.82	38.82	-1.55%	22,086,885
Dec 24, 2025	38.27	40.45	38.10	39.43	39.43	3.55%	34,415,920
Dec 23, 2025	37.20	39.09	37.09	38.08	38.08	2.01%	30,282,170
Dec 22, 2025	34.98	38.10	34.51	37.33	37.33	7.64%	32,712,820
Dec 19, 2025	34.04	35.25	34.04	34.68	34.68	1.76%	13,712,000
Dec 18, 2025	34.00	34.68	33.81	34.08	34.08	-0.26%	10,822,650
Dec 17, 2025	33.76	34.28	33.25	34.17	34.17	1.85%	12,607,870
Dec 16, 2025	34.66	34.77	33.26	33.55	33.55	-3.51%	15,193,010
Dec 15, 2025	35.89	36.49	34.63	34.77	34.77	-3.47%	15,321,030
Dec 12, 2025	35.98	36.40	35.05	36.02	36.02	0.47%	15,765,940
Dec 11, 2025	36.77	37.19	35.85	35.85	35.85	-2.50%	13,345,310
Dec 10, 2025	36.37	37.05	35.85	36.77	36.77	1.32%	18,875,600
Dec 9, 2025	36.28	36.36	35.74	36.29	36.29	-0.66%	12,091,340
Dec 8, 2025	35.55	36.88	35.53	36.53	36.53	3.34%	17,960,820
Dec 5, 2025	35.58	35.68	35.05	35.35	35.35	-0.62%	10,502,849
Dec 4, 2025	35.33	35.80	34.92	35.57	35.57	0.28%	9,984,502
Dec 3, 2025	35.90	36.39	35.36	35.47	35.47	-1.34%	12,998,388
Dec 2, 2025	35.88	36.61	35.70	35.95	35.95	-0.80%	10,783,580
Dec 1, 2025	36.20	36.94	35.67	36.24	36.24	-0.74%	16,282,903
Nov 28, 2025	35.41	37.76	35.28	36.51	36.51	2.76%	25,898,340
Nov 27, 2025	36.15	37.03	35.46	35.53	35.53	-1.55%	21,856,450
Nov 26, 2025	34.48	36.98	34.20	36.09	36.09	4.34%	29,369,050
Nov 25, 2025	34.60	35.15	34.45	34.59	34.59	0.46%	13,048,490
Nov 24, 2025	34.48	34.88	33.80	34.43	34.43	1.00%	13,526,550
Nov 21, 2025	35.01	35.40	33.96	34.09	34.09	-3.70%	15,648,921
Nov 20, 2025	35.98	36.08	34.92	35.40	35.40	-0.56%	17,747,150
Nov 19, 2025	36.85	37.30	35.40	35.60	35.60	-3.34%	23,071,670
Nov 18, 2025	38.22	38.65	36.55	36.83	36.83	-3.96%	26,359,870
Nov 17, 2025	39.54	39.68	38.22	38.35	38.35	-3.03%	15,009,530
Nov 14, 2025	38.80	41.28	38.15	39.55	39.55	1.59%	24,627,050
Nov 13, 2025	39.52	40.35	38.88	38.93	38.93	0.46%	19,495,260
Nov 12, 2025	41.50	41.70	38.63	38.75	38.75	-7.23%	29,176,580
Nov 11, 2025	41.18	42.26	41.03	41.77	41.77	1.51%	31,821,230
Nov 10, 2025	40.03	43.20	40.03	41.15	41.15	3.39%	40,279,100
Nov 7, 2025	39.00	40.50	38.52	39.80	39.80	0.96%	25,558,830
Nov 6, 2025	39.45	39.92	38.78	39.42	39.42	0.05%	14,061,560
Nov 5, 2025	37.59	39.76	37.51	39.40	39.40	3.20%	18,665,800
Nov 4, 2025	39.22	39.51	37.91	38.18	38.18	-2.97%	14,805,610
Nov 3, 2025	39.00	39.80	37.90	39.35	39.35	0.90%	19,342,800
Oct 31, 2025	39.45	40.44	38.98	39.00	39.00	-1.47%	17,397,850
Oct 30, 2025	40.71	40.97	39.50	39.58	39.58	-3.06%	20,449,040
Oct 29, 2025	39.37	40.99	39.28	40.83	40.83	3.71%	25,747,300
Oct 28, 2025	40.00	40.35	39.13	39.37	39.37	-1.94%	22,117,300
Oct 27, 2025	42.08	42.38	39.30	40.15	40.15	-4.59%	43,050,710