SHE:300516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	50.61	54.89	50.61	54.18	-	2.81%	2,933,165
May 6, 2026	52.00	54.70	51.82	52.70	52.70	2.53%	4,984,700
Apr 30, 2026	50.61	51.70	50.13	51.40	51.40	2.90%	4,146,655
Apr 29, 2026	50.00	50.41	49.58	49.95	49.95	-0.62%	3,362,335
Apr 28, 2026	51.27	51.79	49.87	50.26	50.26	-2.62%	3,775,400
Apr 27, 2026	52.00	52.20	50.60	51.61	51.61	-1.11%	4,963,075
Apr 24, 2026	55.69	56.50	51.08	52.19	52.19	-14.18%	10,781,370
Apr 23, 2026	62.31	62.98	60.22	60.81	60.81	-2.39%	5,199,455
Apr 22, 2026	62.04	62.58	61.18	62.30	62.30	-1.31%	5,196,300
Apr 21, 2026	63.20	64.78	62.34	63.13	63.13	-1.27%	6,247,004
Apr 20, 2026	62.45	64.46	61.81	63.94	63.94	2.90%	7,696,953
Apr 17, 2026	60.75	62.66	60.08	62.14	62.14	1.85%	4,503,814
Apr 16, 2026	61.04	62.00	59.84	61.01	61.01	-0.03%	3,879,975
Apr 15, 2026	62.30	63.37	60.77	61.03	61.03	-1.21%	5,947,865
Apr 14, 2026	60.21	61.85	59.41	61.78	61.78	3.45%	6,039,721
Apr 13, 2026	59.94	60.49	59.14	59.72	59.72	-0.68%	3,676,005
Apr 10, 2026	60.76	62.07	60.09	60.13	60.13	-0.50%	5,495,916
Apr 9, 2026	59.18	60.96	58.70	60.43	60.43	1.22%	4,788,825
Apr 8, 2026	58.01	59.79	57.90	59.70	59.70	5.29%	3,794,105
Apr 7, 2026	57.24	57.50	56.35	56.70	56.70	-0.32%	2,396,000
Apr 3, 2026	58.51	58.75	56.60	56.88	56.88	-1.88%	2,463,055
Apr 2, 2026	59.01	60.18	57.52	57.97	57.97	-1.78%	3,268,213
Apr 1, 2026	60.70	61.80	58.42	59.02	59.02	-0.91%	3,873,536
Mar 31, 2026	59.46	61.90	59.18	59.56	59.56	-0.28%	4,510,250
Mar 30, 2026	57.10	60.20	57.10	59.73	59.73	2.33%	4,181,612
Mar 27, 2026	58.15	58.87	57.21	58.37	58.37	-1.92%	4,487,550
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