SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 30, 2026	41.82	42.85	41.33	42.62	42.51	1.94%	22,483,720
Apr 29, 2026	40.00	42.47	39.85	41.81	41.70	3.80%	29,309,570
Apr 28, 2026	41.19	43.04	39.94	40.28	40.17	-6.65%	49,581,590
Apr 27, 2026	43.52	44.44	42.61	43.15	43.04	-0.90%	27,231,350
Apr 24, 2026	43.37	44.24	43.16	43.54	43.43	-0.11%	20,173,210
Apr 23, 2026	45.06	45.45	43.20	43.59	43.47	-3.11%	30,665,930
Apr 22, 2026	44.44	45.58	44.06	44.99	44.87	0.47%	27,465,730
Apr 21, 2026	45.34	45.68	44.11	44.78	44.66	-1.02%	25,945,050
Apr 20, 2026	45.97	46.55	45.19	45.24	45.12	-2.04%	36,134,950
Apr 17, 2026	44.66	46.47	44.37	46.18	46.06	1.27%	43,015,400
Apr 16, 2026	43.15	46.50	41.95	45.60	45.48	5.00%	54,973,450
Apr 15, 2026	43.22	44.18	42.77	43.43	43.32	1.92%	43,257,610
Apr 14, 2026	42.40	43.28	41.65	42.61	42.50	0.61%	29,276,140
Apr 13, 2026	41.99	42.98	41.79	42.35	42.24	0.40%	22,665,900
Apr 10, 2026	41.84	43.10	41.20	42.18	42.07	1.91%	27,766,610