SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	38.48	38.48	34.00	35.66	35.66	1.05%	14,149,980
Oct 8, 2026	36.16	37.59	35.11	35.29	35.29	-1.64%	12,600,430
Sep 30, 2026	38.48	38.50	35.76	35.88	35.88	-6.25%	14,922,848
Sep 29, 2026	38.56	39.08	37.79	38.27	38.27	-0.96%	11,578,471
Sep 28, 2026	40.37	40.50	38.38	38.70	38.64	-4.91%	17,813,366
Sep 24, 2026	42.30	42.31	40.60	40.70	40.64	-3.78%	8,933,230
Sep 23, 2026	41.50	43.00	41.31	42.30	42.23	2.20%	12,874,926
Sep 22, 2026	42.59	42.88	41.19	41.39	41.33	-1.64%	9,394,289
Sep 21, 2026	42.71	42.99	41.91	42.08	42.01	-1.50%	7,678,660
Sep 18, 2026	41.08	42.83	40.56	42.72	42.65	5.85%	12,097,102
Sep 17, 2026	40.80	41.27	40.35	40.36	40.30	-1.39%	7,122,076
Sep 16, 2026	39.26	41.33	38.93	40.93	40.87	4.25%	9,963,758
Sep 15, 2026	39.50	40.20	39.13	39.26	39.20	-0.88%	8,026,855
Sep 14, 2026	39.84	40.15	38.78	39.61	39.55	-1.05%	7,200,650
Sep 11, 2026	40.01	40.24	38.50	40.03	39.97	-0.12%	8,619,078
Sep 10, 2026	39.83	40.65	39.68	40.08	40.02	-0.62%	5,073,189
Sep 9, 2026	40.42	41.07	40.05	40.33	40.27	0.22%	6,231,200
Sep 8, 2026	41.18	41.63	39.95	40.24	40.18	-2.45%	10,092,210
Sep 7, 2026	42.42	42.42	41.12	41.25	41.19	-1.29%	7,152,607
Sep 4, 2026	42.75	43.14	41.42	41.79	41.73	-2.02%	10,583,522
Sep 3, 2026	43.46	43.60	42.33	42.65	42.58	-0.88%	7,295,546
Sep 2, 2026	42.03	43.92	41.91	43.03	42.96	1.15%	11,659,629
Sep 1, 2026	42.91	43.28	41.58	42.54	42.47	-1.53%	10,369,877
Aug 31, 2026	43.00	43.20	42.15	43.20	43.13	-1.03%	8,675,955
Aug 28, 2026	45.07	45.64	43.63	43.65	43.58	-3.39%	8,892,600
Aug 27, 2026	43.36	45.20	43.21	45.18	45.11	3.93%	11,889,374
Aug 26, 2026	43.45	43.99	43.06	43.47	43.40	0.28%	8,205,058
Aug 25, 2026	42.74	43.60	41.84	43.35	43.28	0.84%	13,342,779
Aug 24, 2026	42.81	43.39	42.07	42.99	42.92	1.08%	14,328,257
Aug 21, 2026	41.79	42.81	41.15	42.53	42.46	0.97%	11,613,986
Aug 20, 2026	44.20	44.50	41.56	42.12	42.05	-3.90%	17,448,921
Aug 19, 2026	45.67	46.00	43.50	43.83	43.76	-5.03%	19,092,067
Aug 18, 2026	45.36	46.40	45.20	46.15	46.08	1.74%	14,890,117
Aug 17, 2026	43.57	45.45	43.49	45.36	45.29	4.30%	12,965,783
Aug 14, 2026	43.18	43.57	42.56	43.49	43.42	1.75%	8,746,008
Aug 13, 2026	43.98	44.50	42.70	42.74	42.67	-2.02%	11,388,971
Aug 12, 2026	42.47	43.84	42.30	43.62	43.55	2.71%	11,221,161
Aug 11, 2026	41.40	43.19	41.20	42.47	42.40	1.94%	18,267,907
Aug 10, 2026	42.00	42.39	40.80	41.66	41.60	-0.33%	11,763,192
Aug 7, 2026	40.98	41.99	40.70	41.80	41.74	2.58%	14,694,254
Aug 6, 2026	40.62	41.46	40.40	40.75	40.69	-1.50%	15,753,318
Aug 5, 2026	40.00	41.59	39.80	41.37	41.31	3.43%	17,122,428
Aug 4, 2026	39.11	40.33	38.77	40.00	39.94	2.43%	13,279,178
Aug 3, 2026	38.60	39.39	37.91	39.05	38.99	1.17%	11,013,255
Jul 31, 2026	39.04	39.85	38.26	38.60	38.54	3.24%	17,037,507
Jul 30, 2026	38.01	38.69	36.84	37.39	37.33	-2.71%	19,200,115
Jul 29, 2026	38.65	38.80	36.57	38.43	38.37	-0.08%	17,380,986
Jul 28, 2026	39.30	39.77	38.00	38.46	38.40	-3.75%	13,873,950
Jul 27, 2026	38.83	40.20	38.65	39.96	39.90	2.44%	13,910,174
Jul 24, 2026	38.67	39.44	38.44	39.01	38.95	-0.28%	15,463,562