SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	42.81	45.64	42.81	43.65	-	-3.39%	8,970,400
Aug 27, 2026	43.36	45.20	43.21	45.18	45.18	3.93%	11,889,370
Aug 26, 2026	43.45	43.99	43.06	43.47	43.47	0.28%	8,207,958
Aug 25, 2026	42.74	43.60	41.84	43.35	43.35	0.84%	13,344,779
Aug 24, 2026	42.81	43.39	42.07	42.99	42.99	1.08%	14,328,657
Aug 21, 2026	41.79	42.81	41.15	42.53	42.53	0.97%	11,618,986
Aug 20, 2026	44.20	44.50	41.56	42.12	42.12	-3.90%	17,448,921
Aug 19, 2026	45.67	46.00	43.50	43.83	43.83	-5.03%	19,092,067
Aug 18, 2026	45.36	46.40	45.20	46.15	46.15	1.74%	14,890,110
Aug 17, 2026	43.57	45.45	43.49	45.36	45.36	4.30%	12,965,783
Aug 14, 2026	43.18	43.57	42.56	43.49	43.49	1.75%	8,746,008
Aug 13, 2026	43.98	44.50	42.70	42.74	42.74	-2.02%	11,388,970
Aug 12, 2026	42.47	43.84	42.30	43.62	43.62	2.71%	11,222,861
Aug 11, 2026	41.40	43.19	41.20	42.47	42.47	1.94%	18,267,900
Aug 10, 2026	42.00	42.39	40.80	41.66	41.66	-0.33%	11,764,492
Aug 7, 2026	40.98	41.99	40.70	41.80	41.80	2.58%	14,694,254
Aug 6, 2026	40.62	41.46	40.40	40.75	40.75	-1.50%	15,753,718
Aug 5, 2026	40.00	41.59	39.80	41.37	41.37	3.42%	17,122,420
Aug 4, 2026	39.11	40.33	38.77	40.00	40.00	2.43%	13,279,178
Aug 3, 2026	38.60	39.39	37.91	39.05	39.05	1.17%	11,013,255
Jul 31, 2026	39.04	39.85	38.26	38.60	38.60	3.24%	17,037,500
Jul 30, 2026	38.01	38.69	36.84	37.39	37.39	-2.71%	19,200,115
Jul 29, 2026	38.65	38.80	36.57	38.43	38.43	-0.08%	17,380,980
Jul 28, 2026	39.30	39.77	38.00	38.46	38.46	-3.75%	13,873,950
Jul 27, 2026	38.83	40.20	38.65	39.96	39.96	2.44%	13,913,774
Jul 24, 2026	38.67	39.44	38.44	39.01	39.01	-0.28%	15,463,560
Jul 23, 2026	39.89	39.95	38.55	39.12	39.12	-1.61%	16,234,020
Jul 22, 2026	38.10	40.38	38.01	39.76	39.76	3.25%	30,076,740
Jul 21, 2026	36.44	38.70	35.52	38.51	38.51	5.83%	29,400,207
Jul 20, 2026	37.93	38.51	35.50	36.39	36.39	-2.83%	28,663,280
Jul 17, 2026	38.72	38.79	36.06	37.45	37.45	-3.30%	26,914,390
Jul 16, 2026	40.10	40.83	38.37	38.73	38.73	-4.84%	21,115,412
Jul 15, 2026	43.22	43.40	40.00	40.70	40.70	-5.06%	20,972,222
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