SHE:300516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 26, 2026	59.47	60.09	58.09	59.51	59.51	0.08%	3,821,350
Mar 25, 2026	58.63	59.78	58.63	59.46	59.46	1.47%	2,959,175
Mar 24, 2026	57.21	58.68	56.63	58.60	58.60	4.46%	4,140,750
Mar 23, 2026	57.39	59.29	55.69	56.10	56.10	-5.49%	4,431,150
Mar 20, 2026	61.34	61.66	59.36	59.36	59.36	-2.59%	3,041,350
Mar 19, 2026	61.73	63.00	60.51	60.94	60.94	-2.54%	3,587,050
Mar 18, 2026	60.37	62.54	60.21	62.53	62.53	3.94%	4,346,202
Mar 17, 2026	61.89	62.47	60.01	60.16	60.16	-2.65%	3,353,526
Mar 16, 2026	61.59	62.23	60.66	61.80	61.80	1.54%	3,429,945
Mar 13, 2026	62.00	62.55	60.81	60.86	60.86	-2.53%	3,791,950
Mar 12, 2026	64.00	64.00	61.72	62.44	62.44	-2.42%	4,851,825
Mar 11, 2026	66.00	66.72	63.89	63.99	63.99	-3.07%	4,844,200
Mar 10, 2026	65.04	66.99	64.73	66.02	66.02	2.60%	4,434,200
Mar 9, 2026	65.72	65.72	62.75	64.35	64.35	-3.67%	5,614,080
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