SHE:300416 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 7, 2026	19.56	19.66	18.68	18.83	18.83	-3.49%	36,498,000
Jan 6, 2026	18.40	20.32	18.40	19.51	19.51	6.96%	57,649,950
Jan 5, 2026	17.96	18.35	17.50	18.24	18.24	2.24%	31,284,850
Dec 31, 2025	17.60	18.16	17.47	17.84	17.84	-1.44%	27,355,100
Dec 30, 2025	18.16	18.58	17.89	18.10	18.10	-0.98%	26,705,710
Dec 29, 2025	18.59	18.70	18.15	18.28	18.28	-0.76%	28,578,800
Dec 26, 2025	18.28	18.87	18.18	18.42	18.42	0.16%	34,083,079
Dec 25, 2025	17.26	18.65	17.26	18.39	18.39	6.36%	56,159,712
Dec 24, 2025	16.65	17.43	16.60	17.29	17.29	2.61%	20,128,340
Dec 23, 2025	17.21	17.46	16.75	16.85	16.85	-2.49%	20,825,720
Dec 22, 2025	17.18	17.46	17.07	17.28	17.28	0.99%	20,544,010
Dec 19, 2025	17.27	17.68	17.02	17.11	17.11	-0.70%	21,297,644
Dec 18, 2025	16.81	17.54	16.73	17.23	17.23	1.59%	24,986,540
Dec 17, 2025	17.15	17.33	16.68	16.96	16.96	-1.51%	24,311,840
Dec 16, 2025	17.42	17.54	16.98	17.22	17.22	-1.94%	32,982,360
Dec 15, 2025	17.28	17.93	17.22	17.56	17.56	0.57%	36,368,490
Dec 12, 2025	17.39	17.75	17.32	17.46	17.46	0.34%	32,462,100
Dec 11, 2025	17.80	18.00	17.31	17.40	17.40	-1.47%	33,346,230
Dec 10, 2025	16.91	17.73	16.85	17.66	17.66	3.52%	40,960,180
Dec 9, 2025	16.65	17.11	16.51	17.06	17.06	1.61%	27,657,550
Dec 8, 2025	16.63	17.28	16.45	16.79	16.79	0.60%	40,421,940
Dec 5, 2025	15.68	16.95	15.58	16.69	16.69	5.83%	37,369,845
Dec 4, 2025	15.51	15.81	15.44	15.77	15.77	1.61%	11,078,400
Dec 3, 2025	15.60	15.64	15.37	15.52	15.52	-0.26%	7,041,818
Dec 2, 2025	15.51	15.65	15.35	15.56	15.56	0.06%	9,725,419
Dec 1, 2025	15.20	15.64	15.13	15.55	15.55	2.98%	13,976,260
Nov 28, 2025	14.98	15.13	14.93	15.10	15.10	0.80%	4,486,120
Nov 27, 2025	15.03	15.19	14.93	14.98	14.98	-0.60%	6,631,826
Nov 26, 2025	15.43	15.43	15.02	15.07	15.07	-1.37%	11,540,205
Nov 25, 2025	15.00	15.37	14.90	15.28	15.28	2.48%	9,698,711
Nov 24, 2025	14.71	15.00	14.62	14.91	14.91	2.12%	6,842,568
Nov 21, 2025	14.90	14.95	14.48	14.60	14.60	-2.34%	8,672,799
Nov 20, 2025	15.09	15.15	14.93	14.95	14.95	-0.73%	5,278,361
Nov 19, 2025	15.27	15.35	14.98	15.06	15.06	-1.18%	7,901,324
Nov 18, 2025	15.36	15.38	15.19	15.24	15.24	-1.04%	6,526,463
Nov 17, 2025	15.43	15.50	15.35	15.40	15.40	-0.45%	6,396,420
Nov 14, 2025	15.50	15.75	15.46	15.47	15.47	-0.71%	7,711,469
Nov 13, 2025	15.45	15.64	15.39	15.58	15.58	1.10%	6,976,790