SHE:300416 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	13.75	13.79	13.47	13.50	13.50	-1.24%	7,169,885
Sep 29, 2026	13.62	13.79	13.57	13.67	13.67	-0.15%	6,888,026
Sep 28, 2026	14.16	14.19	13.58	13.69	13.69	-3.73%	10,125,188
Sep 24, 2026	14.35	14.54	14.17	14.22	14.22	-1.32%	8,466,693
Sep 23, 2026	14.24	14.53	14.15	14.41	14.41	1.26%	10,406,553
Sep 22, 2026	14.40	14.46	14.18	14.23	14.23	-0.70%	9,132,918
Sep 21, 2026	14.35	14.44	14.28	14.33	14.33	0.14%	9,441,126
Sep 18, 2026	14.25	14.39	14.24	14.31	14.31	1.56%	9,989,655
Sep 17, 2026	14.20	14.36	14.02	14.09	14.09	-1.33%	7,772,984
Sep 16, 2026	13.95	14.30	13.89	14.28	14.28	2.29%	8,672,300
Sep 15, 2026	13.91	14.14	13.91	13.96	13.96	-	6,325,852
Sep 14, 2026	13.86	14.05	13.80	13.96	13.96	0.36%	6,657,300
Sep 11, 2026	14.02	14.05	13.67	13.91	13.91	-1.56%	10,138,688
Sep 10, 2026	14.11	14.25	13.91	14.13	14.13	-0.21%	7,484,500
Sep 9, 2026	14.21	14.32	14.11	14.16	14.16	-0.21%	8,395,520
Sep 8, 2026	14.22	14.34	14.13	14.19	14.19	0.07%	8,113,200
Sep 7, 2026	14.19	14.32	14.16	14.18	14.18	-	8,360,523
Sep 4, 2026	14.38	14.56	14.16	14.18	14.18	-0.77%	11,521,590
Sep 3, 2026	14.51	14.56	14.19	14.29	14.29	-0.56%	8,561,300
Sep 2, 2026	14.42	14.47	14.28	14.37	14.37	-0.90%	7,590,468
Sep 1, 2026	14.57	14.68	14.50	14.50	14.50	-0.82%	9,865,150
Aug 31, 2026	14.34	14.64	14.27	14.62	14.62	1.18%	10,325,700
Aug 28, 2026	14.59	14.69	14.44	14.45	14.45	-1.10%	10,209,100
Aug 27, 2026	14.23	14.63	14.20	14.61	14.61	2.45%	12,870,770
Aug 26, 2026	14.51	14.54	14.22	14.26	14.26	-1.66%	13,313,852
Aug 25, 2026	14.23	14.61	14.15	14.50	14.50	1.12%	10,401,807
Aug 24, 2026	14.65	14.69	14.15	14.34	14.34	-2.45%	13,039,518
Aug 21, 2026	15.05	15.05	14.42	14.70	14.70	-2.13%	14,516,365
Aug 20, 2026	14.72	15.09	14.62	15.02	15.02	2.46%	14,569,440
Aug 19, 2026	15.60	15.70	14.59	14.66	14.66	-5.84%	21,514,750
Aug 18, 2026	15.79	15.82	15.45	15.57	15.57	-1.39%	13,593,130
Aug 17, 2026	14.96	15.84	14.92	15.79	15.79	5.27%	22,518,800
Aug 14, 2026	14.80	15.07	14.77	15.00	15.00	1.42%	9,665,948
Aug 13, 2026	15.05	15.15	14.79	14.79	14.79	-1.07%	12,891,060
Aug 12, 2026	14.86	15.09	14.86	14.95	14.95	0.61%	10,787,270
Aug 11, 2026	15.16	15.19	14.85	14.86	14.86	-3.19%	17,165,720
Aug 10, 2026	15.30	15.45	15.11	15.35	15.35	0.20%	15,126,230
Aug 7, 2026	15.17	15.46	15.02	15.32	15.32	1.06%	18,833,260
Aug 6, 2026	15.09	15.55	14.97	15.16	15.16	0.53%	19,074,460
Aug 5, 2026	14.72	15.23	14.70	15.08	15.08	1.96%	17,736,580
Aug 4, 2026	14.45	14.85	14.31	14.79	14.79	2.85%	17,132,170
Aug 3, 2026	14.18	14.47	14.16	14.38	14.38	1.05%	11,625,121
Jul 31, 2026	14.50	14.74	14.22	14.23	14.23	0.92%	18,511,400
Jul 30, 2026	14.38	14.62	13.88	14.10	14.10	-2.62%	18,238,730
Jul 29, 2026	13.90	14.54	13.80	14.48	14.48	4.62%	19,898,110
Jul 28, 2026	13.85	14.09	13.76	13.84	13.84	-1.35%	13,732,700
Jul 27, 2026	13.51	14.05	13.50	14.03	14.03	3.09%	17,919,284
Jul 24, 2026	13.70	13.83	13.46	13.61	13.61	-2.37%	17,704,906
Jul 23, 2026	13.67	14.02	13.60	13.94	13.94	2.20%	18,412,636
Jul 22, 2026	13.68	14.14	13.59	13.64	13.64	-1.73%	22,122,389