SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2026	49.88	49.88	41.20	41.42	-	-3.38%	10,343,779
Jul 14, 2026	43.08	43.60	40.80	42.87	42.87	-0.16%	23,933,660
Jul 13, 2026	46.88	47.00	42.71	42.94	42.94	-9.18%	28,396,606
Jul 10, 2026	49.88	51.10	47.02	47.28	47.28	-4.48%	29,715,028
Jul 9, 2026	48.09	49.79	46.66	49.50	49.50	4.87%	23,272,030
Jul 8, 2026	49.90	50.90	45.72	47.20	47.20	-5.69%	29,175,805
Jul 7, 2026	48.12	51.10	47.28	50.05	50.05	3.84%	32,947,538
Jul 6, 2026	51.99	52.29	47.53	48.20	48.20	-5.64%	37,168,718
Jul 3, 2026	54.27	54.47	50.41	51.08	51.08	-5.06%	42,866,084
Jul 2, 2026	58.26	58.30	53.70	53.80	53.80	-11.09%	50,128,759
Jul 1, 2026	60.79	63.88	59.99	60.51	60.51	0.18%	51,198,551
Jun 30, 2026	57.21	60.97	56.92	60.40	60.40	7.47%	54,261,820
Jun 29, 2026	59.20	61.24	53.37	56.20	56.20	-3.72%	55,665,480
Jun 26, 2026	55.91	59.27	55.47	58.37	58.37	3.35%	52,275,903
Jun 25, 2026	57.40	57.85	55.50	56.48	56.48	-1.02%	38,490,880
Jun 24, 2026	54.81	57.51	53.23	57.06	57.06	2.26%	40,141,170
Jun 23, 2026	56.40	57.08	53.83	55.80	55.80	-2.62%	37,832,810
Jun 22, 2026	56.00	58.66	54.90	57.30	57.30	6.33%	56,288,417
Jun 18, 2026	51.52	55.65	51.30	53.89	53.89	3.89%	48,109,090
Jun 17, 2026	50.91	52.15	50.11	51.87	51.87	0.35%	35,153,310
Jun 16, 2026	52.24	52.88	51.10	51.69	51.69	-0.88%	32,628,440
Jun 15, 2026	47.15	52.75	46.40	52.15	52.15	10.77%	50,932,370
Jun 12, 2026	50.10	51.95	46.21	47.08	47.08	-2.38%	42,536,680
Jun 11, 2026	48.91	49.34	47.11	48.23	48.23	-2.09%	23,111,220
Jun 10, 2026	51.13	51.25	48.11	49.26	49.26	-7.32%	41,791,119
Jun 9, 2026	46.46	53.26	46.14	53.15	53.15	16.15%	50,167,222
Jun 8, 2026	47.00	48.72	45.71	45.76	45.76	-6.40%	30,646,711
Jun 5, 2026	48.48	50.22	46.23	48.89	48.89	-0.24%	37,902,190
Jun 4, 2026	47.80	49.46	46.88	49.01	49.01	1.24%	25,466,760
Jun 3, 2026	48.01	50.45	47.68	48.41	48.41	3.00%	33,936,616
Jun 2, 2026	47.98	48.38	45.79	47.00	47.00	-1.36%	29,167,378
Jun 1, 2026	51.39	52.42	47.59	47.65	47.65	-6.24%	40,293,240
May 29, 2026	55.22	56.00	50.37	50.82	50.82	-7.41%	38,815,189
May 28, 2026	53.00	55.55	51.05	54.89	54.89	1.65%	42,472,869
May 27, 2026	53.80	56.92	53.70	54.00	54.00	0.37%	43,286,150
May 26, 2026	54.55	57.68	52.80	53.80	53.80	-4.61%	54,969,980
May 25, 2026	55.50	56.65	53.00	56.40	56.40	2.38%	46,603,820
May 22, 2026	54.91	56.80	54.17	55.09	55.09	5.11%	49,596,840
May 21, 2026	57.00	57.26	52.13	52.41	52.41	-7.57%	48,650,620
May 20, 2026	51.89	57.58	51.51	56.85	56.70	9.10%	65,465,630
May 19, 2026	50.80	52.40	49.58	52.11	51.97	1.70%	35,549,790
May 18, 2026	51.85	54.18	50.83	51.24	51.10	-2.95%	43,252,260
May 15, 2026	54.57	55.29	51.28	52.80	52.66	-3.83%	63,707,770
May 14, 2026	54.54	57.05	54.22	54.90	54.76	1.69%	81,212,670
May 13, 2026	47.70	54.94	47.50	53.99	53.85	12.74%	81,311,540
May 12, 2026	48.80	49.05	47.28	47.89	47.76	0.42%	38,214,190
May 11, 2026	46.21	48.38	46.11	47.69	47.56	3.72%	40,547,460
May 8, 2026	45.99	46.42	45.12	45.98	45.86	-0.28%	28,679,520
May 7, 2026	45.22	47.42	45.09	46.11	45.99	3.36%	45,379,180
May 6, 2026	43.24	44.97	43.08	44.61	44.49	4.67%	31,186,170