SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	32.28	32.32	31.03	31.03	31.03	-3.39%	9,596,339
Oct 29, 2026	32.18	33.04	32.00	32.12	32.12	-0.93%	8,253,561
Oct 28, 2026	31.70	32.70	31.60	32.42	32.42	3.38%	6,831,214
Oct 27, 2026	32.80	33.22	31.36	31.36	31.36	-3.57%	6,399,103
Oct 26, 2026	32.61	33.07	32.27	32.52	32.52	-1.36%	6,948,002
Oct 23, 2026	32.28	33.17	30.91	32.97	32.97	2.04%	12,007,400
Oct 22, 2026	33.00	33.16	32.30	32.31	32.31	-1.97%	8,212,071
Oct 21, 2026	32.79	33.57	32.50	32.96	32.96	0.49%	6,689,103
Oct 20, 2026	31.60	33.38	31.42	32.80	32.80	2.92%	8,961,853
Oct 19, 2026	31.81	32.30	31.20	31.87	31.87	-1.06%	7,357,771
Oct 16, 2026	33.53	33.80	32.01	32.21	32.21	-2.86%	9,288,529
Oct 15, 2026	32.88	33.62	32.11	33.16	33.16	-1.37%	11,781,680
Oct 14, 2026	34.48	35.08	33.41	33.62	33.62	-2.66%	7,345,213
Oct 13, 2026	33.88	35.26	32.59	34.54	34.54	1.32%	13,487,131
Oct 12, 2026	35.66	35.77	34.00	34.09	34.09	-4.40%	7,748,600
Oct 9, 2026	35.30	35.78	34.00	35.66	35.66	1.05%	14,049,680
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