SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	54.57	55.29	51.28	52.80	52.80	-3.83%	63,709,874
May 14, 2026	54.54	57.05	54.22	54.90	54.90	1.69%	81,212,670
May 13, 2026	47.70	54.94	47.50	53.99	53.99	12.74%	81,315,145
May 12, 2026	48.80	49.05	47.28	47.89	47.89	0.42%	38,214,190
May 11, 2026	46.21	48.38	46.11	47.69	47.69	3.72%	40,548,265
May 8, 2026	45.99	46.42	45.12	45.98	45.98	-0.28%	28,679,529
May 7, 2026	45.22	47.42	45.09	46.11	46.11	3.36%	45,380,280
May 6, 2026	43.24	44.97	43.08	44.61	44.61	4.67%	31,190,437
Apr 30, 2026	41.82	42.85	41.33	42.62	42.62	1.94%	22,485,823
Apr 29, 2026	40.00	42.47	39.85	41.81	41.81	3.80%	29,310,371
Apr 28, 2026	41.19	43.04	39.94	40.28	40.28	-6.65%	49,581,590
Apr 27, 2026	43.52	44.44	42.61	43.15	43.15	-0.90%	27,232,059
Apr 24, 2026	43.37	44.24	43.16	43.54	43.54	-0.11%	20,173,318
Apr 23, 2026	45.06	45.45	43.20	43.59	43.59	-3.11%	30,665,930
Apr 22, 2026	44.44	45.58	44.06	44.99	44.99	0.47%	27,465,835
Apr 21, 2026	45.34	45.68	44.11	44.78	44.78	-1.02%	25,945,050
Apr 20, 2026	45.97	46.55	45.19	45.24	45.24	-2.04%	36,134,959
Apr 17, 2026	44.66	46.47	44.37	46.18	46.18	1.27%	43,016,506
Apr 16, 2026	43.15	46.50	41.95	45.60	45.60	5.00%	54,973,450
Apr 15, 2026	43.22	44.18	42.77	43.43	43.43	1.92%	43,257,810
Apr 14, 2026	42.40	43.28	41.65	42.61	42.61	0.61%	29,277,744
Apr 13, 2026	41.99	42.98	41.79	42.35	42.35	0.40%	22,665,900
Apr 10, 2026	41.84	43.10	41.20	42.18	42.18	1.91%	27,766,610
Apr 9, 2026	42.80	42.90	39.82	41.39	41.39	-4.54%	44,732,960
Apr 8, 2026	41.99	43.69	41.77	43.36	43.36	5.83%	24,004,690
Apr 7, 2026	41.21	42.02	40.80	40.97	40.97	0.44%	12,064,040
Apr 3, 2026	41.44	42.15	40.77	40.79	40.79	-1.54%	13,881,380
Apr 2, 2026	42.18	42.68	41.12	41.43	41.43	-2.17%	12,709,610
Apr 1, 2026	42.09	43.88	41.36	42.35	42.35	3.02%	25,180,440
Mar 31, 2026	42.02	43.28	41.11	41.11	41.11	-2.17%	19,271,280
Mar 30, 2026	42.80	43.44	40.90	42.02	42.02	-3.29%	26,595,050
Mar 27, 2026	42.77	44.17	42.42	43.45	43.45	0.88%	17,834,120
Mar 26, 2026	44.39	44.56	42.71	43.07	43.07	-2.86%	22,663,320
Mar 25, 2026	44.68	46.35	44.14	44.34	44.34	-1.03%	28,048,220
Mar 24, 2026	46.21	46.80	42.80	44.80	44.80	-2.14%	33,286,960
Mar 23, 2026	45.15	47.14	45.15	45.78	45.78	0.09%	42,977,740
Mar 20, 2026	44.36	47.43	43.30	45.74	45.74	4.55%	49,267,150
Mar 19, 2026	44.55	44.87	43.40	43.75	43.75	-3.21%	21,396,629
Mar 18, 2026	45.75	46.26	44.72	45.20	45.20	-0.33%	16,669,280
Mar 17, 2026	46.97	47.70	45.31	45.35	45.35	-2.66%	19,698,450
Mar 16, 2026	47.36	47.68	45.30	46.59	46.59	-1.31%	19,173,370
Mar 13, 2026	46.95	48.81	46.32	47.21	47.21	0.23%	28,016,288
Mar 12, 2026	47.71	48.27	46.10	47.10	47.10	-1.69%	29,905,360
Mar 11, 2026	48.40	50.00	47.78	47.91	47.91	-1.07%	37,988,170
Mar 10, 2026	47.30	48.80	46.49	48.43	48.43	3.84%	35,684,022
Mar 9, 2026	46.68	47.13	44.80	46.64	46.64	-1.60%	32,331,690
Mar 6, 2026	47.69	48.28	47.09	47.40	47.40	-1.27%	22,885,070
Mar 5, 2026	50.55	50.70	47.68	48.01	48.01	-2.85%	35,852,290
Mar 4, 2026	49.47	51.30	49.00	49.42	49.42	-2.85%	33,990,970
Mar 3, 2026	55.80	56.57	49.90	50.87	50.87	-9.29%	60,382,999