SHE:300416 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	13.25	13.93	12.91	13.88	13.88	5.07%	27,036,218
Jul 20, 2026	14.35	14.35	12.76	13.21	13.21	-7.23%	30,922,977
Jul 17, 2026	14.49	14.56	13.94	14.24	14.24	-1.59%	28,539,350
Jul 16, 2026	15.18	15.28	14.45	14.47	14.47	-5.61%	30,365,320
Jul 15, 2026	15.87	16.13	15.22	15.33	15.33	-3.40%	25,909,700
Jul 14, 2026	16.20	16.28	15.31	15.87	15.87	-1.61%	34,616,612
Jul 13, 2026	18.31	18.40	16.13	16.13	16.13	-13.00%	37,568,199
Jul 10, 2026	18.71	19.59	18.36	18.54	18.54	-1.49%	39,202,710
Jul 9, 2026	17.71	19.05	17.20	18.82	18.82	6.75%	29,083,153
Jul 8, 2026	18.74	18.99	17.62	17.63	17.63	-5.47%	23,596,860
Jul 7, 2026	19.27	19.65	18.50	18.65	18.65	-3.87%	21,087,039
Jul 6, 2026	20.17	20.87	19.22	19.40	19.40	-2.51%	26,412,361
Jul 3, 2026	20.60	20.78	19.90	19.90	19.90	-3.21%	29,797,330
Jul 2, 2026	21.49	21.87	20.45	20.56	20.56	-6.03%	37,733,098
Jul 1, 2026	20.48	22.96	20.31	21.88	21.88	7.36%	49,408,221
Jun 30, 2026	19.69	21.10	19.47	20.38	20.38	3.87%	32,198,591
Jun 29, 2026	20.28	20.36	19.10	19.62	19.62	-3.73%	28,278,847
Jun 26, 2026	19.80	20.68	19.45	20.38	20.38	1.90%	35,077,933
Jun 25, 2026	19.98	20.28	19.70	20.00	20.00	-0.84%	25,113,872
Jun 24, 2026	18.95	20.38	18.75	20.17	20.17	5.88%	33,722,258
Jun 23, 2026	19.37	19.76	18.91	19.05	19.05	-2.01%	20,714,623
Jun 22, 2026	19.61	20.11	18.90	19.44	19.44	-2.36%	32,769,553
Jun 18, 2026	19.30	20.13	19.11	19.91	19.91	2.47%	31,790,630
Jun 17, 2026	18.66	19.69	18.66	19.43	19.43	2.59%	30,437,440
Jun 16, 2026	18.24	19.60	18.24	18.94	18.94	3.27%	38,437,083
Jun 15, 2026	17.92	18.45	17.68	18.34	18.34	2.17%	26,952,650
Jun 12, 2026	16.94	18.63	16.74	17.95	17.95	8.00%	48,488,030
Jun 11, 2026	15.90	16.75	15.31	16.62	16.62	2.97%	35,267,520
Jun 10, 2026	16.81	16.88	15.77	16.14	16.14	-5.28%	26,535,320
Jun 9, 2026	17.28	17.49	16.63	17.04	17.04	-0.87%	19,113,709
Jun 8, 2026	17.06	18.13	16.96	17.19	17.19	-4.23%	28,119,880
Jun 5, 2026	18.05	18.60	16.70	17.95	17.95	-0.66%	33,412,560
Jun 4, 2026	18.01	18.27	17.80	18.07	18.07	-1.69%	22,308,930
Jun 3, 2026	18.74	18.92	18.12	18.38	18.38	-1.18%	27,891,470
Jun 2, 2026	18.55	19.18	18.10	18.60	18.60	0.22%	22,751,750
Jun 1, 2026	19.08	19.41	18.43	18.56	18.56	-3.38%	35,755,960
May 29, 2026	19.73	20.12	19.07	19.21	19.21	-1.28%	42,046,790
May 28, 2026	19.36	19.60	19.02	19.46	19.46	3.18%	38,061,620
May 27, 2026	19.18	20.28	18.93	19.01	18.86	0.05%	48,954,150
May 26, 2026	19.50	19.88	18.60	19.00	18.85	-1.55%	48,380,440
May 25, 2026	18.30	19.46	17.92	19.30	19.15	7.58%	53,181,370