SHE:300516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	28.10	28.31	27.17	28.28	28.28	2.65%	4,919,030
Jul 31, 2026	27.74	28.45	27.40	27.55	27.55	1.59%	6,439,720
Jul 30, 2026	27.90	28.30	26.80	27.12	27.12	-2.80%	4,598,225
Jul 29, 2026	27.96	28.20	27.25	27.90	27.90	-0.21%	5,024,000
Jul 28, 2026	28.38	29.22	27.83	27.96	27.96	-2.44%	6,527,300
Jul 27, 2026	26.19	29.10	25.90	28.66	28.66	7.34%	9,693,632
Jul 24, 2026	26.53	28.49	26.40	26.70	26.70	-0.93%	9,009,505
Jul 23, 2026	25.69	27.08	25.69	26.95	26.95	4.58%	5,550,020
Jul 22, 2026	25.84	26.53	25.60	25.77	25.77	-0.88%	5,272,020
Jul 21, 2026	25.44	26.05	23.45	26.00	26.00	1.96%	5,674,997
Jul 20, 2026	26.99	27.26	24.98	25.50	25.50	-4.53%	4,874,558
Jul 17, 2026	28.42	28.87	26.51	26.71	26.71	-6.87%	4,625,098
Jul 16, 2026	28.84	29.96	28.37	28.68	28.68	-2.35%	4,058,618
Jul 15, 2026	29.13	30.32	28.95	29.37	29.37	1.14%	5,215,330
Jul 14, 2026	29.32	29.64	27.72	29.04	29.04	-0.85%	6,914,728
Jul 13, 2026	33.14	33.18	29.29	29.29	29.29	-12.33%	9,228,501
Jul 10, 2026	32.00	35.65	31.60	33.41	33.41	3.95%	10,837,121
Jul 9, 2026	32.30	32.58	30.32	32.14	32.14	2.03%	6,239,480
Jul 8, 2026	33.08	33.77	31.50	31.50	31.50	-4.55%	5,741,386
Jul 7, 2026	34.54	35.60	32.91	33.00	33.00	-4.46%	7,633,144
Jul 6, 2026	36.87	37.10	34.32	34.54	34.54	-6.82%	11,289,813
Jul 3, 2026	34.69	38.20	34.62	37.07	37.07	5.34%	15,887,780
Jul 2, 2026	33.46	36.98	33.23	35.19	35.19	2.42%	13,636,739
Jul 1, 2026	33.30	36.50	32.50	34.36	34.36	4.88%	9,802,558
Jun 30, 2026	31.51	33.10	31.18	32.76	32.76	3.70%	6,134,590
Jun 29, 2026	32.66	32.70	31.13	31.59	31.59	-4.01%	6,259,097
Jun 26, 2026	32.78	33.39	31.67	32.91	32.91	-0.60%	6,616,807
Jun 25, 2026	33.50	34.80	32.85	33.11	33.11	-1.84%	5,958,529
Jun 24, 2026	34.01	34.21	32.63	33.73	33.73	-0.79%	4,987,550
Jun 23, 2026	34.61	35.48	33.73	34.00	34.00	-3.49%	5,221,390
Jun 22, 2026	35.90	36.44	33.79	35.23	35.23	-2.84%	8,834,697
Jun 18, 2026	36.03	37.20	35.34	36.26	36.26	-0.74%	7,369,411
Jun 17, 2026	36.32	37.55	35.90	36.53	36.53	-1.19%	7,404,643
Jun 16, 2026	37.00	37.88	36.24	36.97	36.97	0.19%	8,453,179
Jun 15, 2026	36.00	36.98	35.22	36.90	36.90	2.02%	8,098,811
Jun 12, 2026	36.34	39.18	35.87	36.17	36.17	0.75%	11,058,620
Jun 11, 2026	37.43	37.70	35.60	35.90	35.90	-6.68%	12,788,860
Jun 10, 2026	37.77	41.60	37.43	38.47	38.47	2.04%	18,081,320
Jun 9, 2026	38.77	38.78	36.89	37.70	37.70	-0.61%	9,917,831
Jun 8, 2026	39.00	41.10	37.49	37.93	37.93	-7.44%	16,805,190
Jun 5, 2026	41.80	44.58	40.85	40.98	40.98	-2.94%	22,502,400
Jun 4, 2026	41.66	43.36	41.54	42.22	42.22	6.78%	26,379,020
Jun 3, 2026	32.97	39.54	32.64	39.54	39.54	20.00%	9,023,700
Jun 2, 2026	33.78	33.92	32.17	32.95	32.95	-2.49%	3,587,650
Jun 1, 2026	33.69	34.68	33.50	33.79	33.79	1.59%	4,509,960
May 29, 2026	35.63	35.77	33.12	33.26	33.26	-6.49%	4,175,420
May 28, 2026	34.74	35.87	34.58	35.57	35.57	3.19%	4,294,880
May 27, 2026	36.16	36.48	34.21	34.47	34.47	-4.62%	4,082,633
May 26, 2026	36.92	36.98	35.51	36.14	36.14	-2.72%	3,896,720
May 25, 2026	37.89	38.37	36.85	37.15	37.15	-1.20%	3,569,305