SHE:300516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	65.50	68.25	65.35	66.80	66.80	0.65%	4,276,547
Mar 5, 2026	68.00	68.56	64.95	66.37	66.37	-0.85%	5,617,372
Mar 4, 2026	66.00	69.45	63.88	66.94	66.94	-2.38%	5,340,450
Mar 3, 2026	73.00	73.70	68.25	68.57	68.57	-9.35%	9,690,402
Mar 2, 2026	71.42	75.65	69.80	75.64	75.64	7.05%	14,009,090
Feb 27, 2026	69.69	72.00	69.16	70.66	70.66	0.50%	7,961,280
Feb 26, 2026	70.30	71.29	69.51	70.31	70.31	-0.58%	6,285,450
Feb 25, 2026	68.50	71.30	67.40	70.72	70.72	2.23%	7,082,100
Feb 24, 2026	67.58	70.69	66.90	69.18	69.18	0.45%	5,657,800
Feb 13, 2026	67.69	71.70	67.31	68.87	68.87	1.76%	8,060,308
Feb 12, 2026	68.04	68.75	67.16	67.68	67.68	-0.63%	4,373,502
Feb 11, 2026	69.47	70.56	68.00	68.11	68.11	-2.44%	5,661,425
Feb 10, 2026	69.55	70.86	66.76	69.81	69.81	0.14%	7,724,000
Feb 9, 2026	70.47	71.13	68.50	69.71	69.71	0.88%	6,319,500
Feb 6, 2026	68.70	71.55	68.18	69.10	69.10	-0.95%	5,855,250
Feb 5, 2026	70.01	72.70	69.50	69.76	69.76	-2.83%	6,904,880
Feb 4, 2026	72.36	75.17	70.70	71.79	71.79	-1.01%	10,163,650
Feb 3, 2026	69.67	72.98	68.30	72.52	72.52	5.53%	11,752,130
Feb 2, 2026	70.31	72.99	68.72	68.72	68.72	-0.39%	8,051,200
Jan 30, 2026	67.55	70.32	67.55	68.99	68.99	1.16%	7,924,165
Jan 29, 2026	68.68	70.75	67.13	68.20	68.20	-1.59%	7,392,550
Jan 28, 2026	72.00	72.25	68.58	69.30	69.30	-2.49%	8,249,618
Jan 27, 2026	67.68	71.93	67.68	71.07	71.07	3.75%	9,779,964
Jan 26, 2026	75.13	75.13	68.29	68.50	68.50	-10.02%	12,927,620
Jan 23, 2026	70.31	78.77	70.30	76.13	76.13	8.71%	18,072,270
Jan 22, 2026	68.50	70.85	68.12	70.03	70.03	2.83%	8,589,512
Jan 21, 2026	69.57	70.24	68.01	68.10	68.10	-2.38%	7,777,900
Jan 20, 2026	74.14	75.60	68.68	69.76	69.76	-6.26%	11,775,270
Jan 19, 2026	73.03	75.83	72.70	74.42	74.42	1.03%	8,200,230
Jan 16, 2026	75.92	76.50	73.60	73.66	73.66	-1.50%	9,517,257
Jan 15, 2026	79.95	79.95	73.70	74.78	74.78	-11.31%	15,620,280
Jan 14, 2026	82.72	89.45	81.60	84.32	84.32	1.15%	17,916,140
Jan 13, 2026	91.00	92.38	80.00	83.36	83.36	-12.25%	18,996,530
Jan 12, 2026	89.22	98.76	87.55	95.00	95.00	8.63%	23,801,240
Jan 9, 2026	86.88	93.97	83.91	87.45	87.45	-2.79%	23,170,140
Jan 8, 2026	83.02	91.99	81.81	89.96	89.96	6.71%	23,960,700
Jan 7, 2026	84.12	86.75	83.58	84.30	84.30	-1.30%	15,684,500
Jan 6, 2026	86.32	87.87	82.01	85.41	85.41	-1.07%	22,904,560
Jan 5, 2026	88.99	92.99	81.00	86.33	86.33	6.98%	31,289,870
Dec 31, 2025	68.01	80.70	67.51	80.70	80.70	20.00%	25,694,130
Dec 30, 2025	68.88	70.28	66.60	67.25	67.25	-5.61%	15,960,170
Dec 29, 2025	73.00	74.33	71.21	71.25	71.25	-7.14%	18,635,850
Dec 26, 2025	71.00	80.00	70.00	76.73	76.73	7.27%	25,980,095
Dec 25, 2025	68.33	73.22	68.30	71.53	71.53	2.19%	22,229,616
Dec 24, 2025	66.23	71.97	65.06	70.00	70.00	3.35%	22,679,100
Dec 23, 2025	75.34	76.00	67.16	67.73	67.73	-12.23%	26,601,330
Dec 22, 2025	76.35	83.83	74.88	77.17	77.17	3.10%	29,245,380
Dec 19, 2025	67.02	76.88	65.66	74.85	74.85	11.73%	28,668,850
Dec 18, 2025	66.50	71.18	64.33	66.99	66.99	1.64%	25,643,747
Dec 17, 2025	67.88	73.80	65.88	65.91	65.91	-1.93%	31,488,725