SHE:300416 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	16.39	16.58	16.17	16.43	16.43	0.43%	13,071,420
Mar 25, 2026	16.27	16.52	16.20	16.36	16.36	1.43%	10,423,472
Mar 24, 2026	16.14	16.15	15.66	16.13	16.13	2.22%	9,699,192
Mar 23, 2026	16.44	16.60	15.68	15.78	15.78	-5.40%	17,189,950
Mar 20, 2026	17.30	17.45	16.66	16.68	16.68	-3.30%	14,464,600
Mar 19, 2026	17.43	17.68	17.13	17.25	17.25	-2.32%	14,952,250
Mar 18, 2026	16.80	17.68	16.72	17.66	17.66	5.81%	25,593,270
Mar 17, 2026	16.96	17.15	16.66	16.69	16.69	-1.30%	9,932,524
Mar 16, 2026	16.70	16.94	16.50	16.91	16.91	0.65%	10,297,050
Mar 13, 2026	17.01	17.18	16.75	16.80	16.80	-1.75%	13,460,540
Mar 12, 2026	17.40	17.46	17.01	17.10	17.10	-2.06%	11,178,524
Mar 11, 2026	17.77	17.82	17.40	17.46	17.46	-1.74%	13,504,117
Mar 10, 2026	17.38	17.82	17.37	17.77	17.77	2.95%	14,125,700
Mar 9, 2026	17.30	17.49	16.88	17.26	17.26	-2.04%	14,558,260
Mar 6, 2026	17.34	17.70	17.32	17.62	17.62	0.46%	10,671,300
Mar 5, 2026	17.41	17.58	17.23	17.54	17.54	3.60%	14,989,420
Mar 4, 2026	16.79	17.24	16.72	16.93	16.93	0.30%	13,016,370
Mar 3, 2026	18.16	18.23	16.84	16.88	16.88	-7.00%	29,633,250
Mar 2, 2026	18.32	18.58	18.03	18.15	18.15	-2.94%	21,198,880
Feb 27, 2026	18.42	18.73	18.29	18.70	18.70	1.52%	21,446,970
Feb 26, 2026	18.36	18.51	18.03	18.42	18.42	0.33%	18,644,730
Feb 25, 2026	18.03	18.51	17.95	18.36	18.36	1.72%	17,925,940
Feb 24, 2026	18.23	18.33	18.01	18.05	18.05	-0.06%	15,943,878
Feb 13, 2026	18.00	18.48	17.93	18.06	18.06	0.06%	15,425,895
Feb 12, 2026	17.92	18.28	17.87	18.05	18.05	0.28%	13,303,090
Feb 11, 2026	18.26	18.57	17.99	18.00	18.00	-0.66%	16,483,840
Feb 10, 2026	18.49	18.57	18.10	18.12	18.12	-1.95%	12,989,440
Feb 9, 2026	18.37	18.75	18.25	18.48	18.48	2.72%	16,416,003
Feb 6, 2026	18.28	18.46	17.96	17.99	17.99	-2.76%	19,334,980
Feb 5, 2026	18.60	18.93	18.34	18.50	18.50	-1.39%	13,301,736
Feb 4, 2026	18.76	19.07	18.51	18.76	18.76	-1.00%	17,739,030
Feb 3, 2026	18.58	19.30	18.42	18.95	18.95	3.38%	26,087,430
Feb 2, 2026	18.30	18.88	18.15	18.33	18.33	0.22%	23,370,800
Jan 30, 2026	18.76	19.01	17.88	18.29	18.29	-3.58%	30,327,890
Jan 29, 2026	19.21	19.63	18.75	18.97	18.97	-1.76%	26,074,580
Jan 28, 2026	20.06	20.08	19.25	19.31	19.31	-4.22%	30,648,266
Jan 27, 2026	19.71	20.33	19.21	20.16	20.16	1.77%	39,689,195
Jan 26, 2026	21.36	21.48	19.57	19.81	19.81	-7.99%	57,110,780
Jan 23, 2026	20.30	21.98	20.03	21.53	21.53	6.48%	63,191,840
Jan 22, 2026	20.62	20.84	20.12	20.22	20.22	-3.62%	44,885,660
Jan 21, 2026	20.21	21.18	19.92	20.98	20.98	8.09%	71,069,720
Jan 20, 2026	20.45	20.60	19.19	19.41	19.41	-4.90%	38,668,020
Jan 19, 2026	19.21	21.67	19.21	20.41	20.41	7.53%	74,474,910
Jan 16, 2026	18.25	19.22	18.20	18.98	18.98	4.00%	40,326,660
Jan 15, 2026	18.53	18.72	18.00	18.25	18.25	-3.03%	29,821,800
Jan 14, 2026	19.98	20.15	18.53	18.82	18.82	-4.76%	62,588,460
Jan 13, 2026	21.21	21.21	19.47	19.76	19.76	-7.75%	64,405,970
Jan 12, 2026	20.52	21.67	19.99	21.42	21.42	7.53%	85,037,380
Jan 9, 2026	19.89	20.57	19.25	19.92	19.92	1.94%	67,371,217
Jan 8, 2026	18.70	19.72	18.51	19.54	19.54	3.77%	48,383,880