SHE:300516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 16, 2025	58.01	67.21	58.01	67.21	67.21	20.00%	25,792,310
Dec 15, 2025	55.15	57.80	53.00	56.01	56.01	4.50%	17,538,390
Dec 12, 2025	51.45	55.82	51.00	53.60	53.60	4.10%	15,123,090
Dec 11, 2025	53.54	53.96	51.30	51.49	51.49	-4.44%	11,620,280
Dec 10, 2025	53.86	55.80	52.83	53.88	53.88	-2.04%	13,286,120
Dec 9, 2025	55.10	58.74	53.88	55.00	55.00	-3.10%	18,949,550
Dec 8, 2025	55.01	59.00	54.27	56.76	56.76	4.59%	22,886,150
Dec 5, 2025	50.40	54.97	50.38	54.27	54.27	6.27%	18,779,870
Dec 4, 2025	51.00	52.55	50.39	51.07	51.07	-4.47%	14,506,280
Dec 3, 2025	51.50	56.78	49.50	53.46	53.46	0.04%	22,657,090
Dec 2, 2025	48.68	54.37	48.10	53.44	53.44	6.71%	22,343,851
Dec 1, 2025	50.25	52.41	49.85	50.08	50.08	-1.42%	16,241,100
Nov 28, 2025	49.51	52.25	49.15	50.80	50.80	2.25%	21,632,570
Nov 27, 2025	52.00	52.49	49.68	49.68	49.68	-6.88%	22,645,771
Nov 26, 2025	59.61	60.00	53.28	53.35	53.35	-12.83%	26,313,980
Nov 25, 2025	58.44	64.90	57.78	61.20	61.20	4.94%	32,185,640
Nov 24, 2025	47.75	58.32	47.01	58.32	58.32	20.00%	28,243,040
Nov 21, 2025	41.61	50.44	41.45	48.60	48.60	15.63%	27,279,860
Nov 20, 2025	42.00	42.89	41.55	42.03	42.03	-1.89%	6,955,934
Nov 19, 2025	40.00	43.47	39.91	42.84	42.84	6.07%	10,955,940
Nov 18, 2025	39.39	40.93	38.75	40.39	40.39	1.69%	4,174,577
Nov 17, 2025	40.04	40.86	39.58	39.72	39.72	1.02%	3,888,603
Nov 14, 2025	39.22	40.44	38.90	39.32	39.32	-	2,470,903
Nov 13, 2025	38.98	39.75	38.93	39.32	39.32	0.33%	1,980,453