SHE:300516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2026	34.34	34.34	29.03	30.50	30.50	-4.33%	12,276,519
Oct 27, 2026	31.66	34.00	31.60	31.88	31.88	0.82%	14,364,862
Oct 26, 2026	33.00	33.03	31.47	31.62	31.62	-8.90%	13,989,171
Oct 23, 2026	34.34	35.78	31.21	34.71	34.71	-8.15%	21,664,893
Oct 22, 2026	38.70	41.99	37.21	37.79	37.79	-4.67%	26,934,205
Oct 21, 2026	36.77	40.40	36.72	39.64	39.64	5.88%	24,843,410
Oct 20, 2026	35.09	37.69	34.75	37.44	37.44	2.83%	20,500,786
Oct 19, 2026	37.01	37.79	35.33	36.41	36.41	-1.22%	18,764,593
Oct 16, 2026	34.95	38.87	34.50	36.86	36.86	6.53%	23,081,670
Oct 15, 2026	35.40	36.70	34.45	34.60	34.60	-6.31%	16,231,330
Oct 14, 2026	32.71	39.60	32.01	36.93	36.93	11.91%	23,267,794
Oct 13, 2026	31.10	33.81	30.28	33.00	33.00	2.71%	7,147,953
Oct 12, 2026	33.50	33.77	31.92	32.13	32.13	-3.08%	4,448,580
Oct 9, 2026	33.15	34.78	30.93	33.15	33.15	-0.66%	6,775,434
Oct 8, 2026	34.35	34.80	33.13	33.37	33.37	-1.85%	5,137,360
Sep 30, 2026	34.34	36.36	34.00	34.00	34.00	-0.12%	5,720,721
Sep 29, 2026	33.66	34.35	33.66	34.04	34.04	0.12%	3,095,009
Sep 28, 2026	35.45	35.48	33.61	34.00	34.00	-4.52%	4,519,365
Sep 24, 2026	35.74	36.26	35.40	35.61	35.61	-1.06%	3,665,550
Sep 23, 2026	36.66	36.66	35.82	35.99	35.99	-1.72%	4,689,340
Sep 22, 2026	36.82	37.50	36.41	36.62	36.62	-0.84%	6,016,140
Sep 21, 2026	35.27	37.44	35.20	36.93	36.93	4.68%	7,077,115
Sep 18, 2026	34.23	35.80	34.23	35.28	35.28	3.80%	6,371,900
Sep 17, 2026	34.21	34.70	33.61	33.99	33.99	-1.34%	3,769,703
Sep 16, 2026	33.50	34.88	33.13	34.45	34.45	3.11%	4,852,320
Sep 15, 2026	34.01	34.72	33.28	33.41	33.41	-2.48%	3,216,710
Sep 14, 2026	34.80	34.93	34.05	34.26	34.26	-2.03%	3,879,967
Sep 11, 2026	35.13	35.67	34.42	34.97	34.97	-1.49%	4,867,180
Sep 10, 2026	35.58	35.96	35.34	35.50	35.50	-1.61%	3,889,320
Sep 9, 2026	35.65	36.77	35.60	36.08	36.08	1.15%	5,266,040
Sep 8, 2026	35.80	36.41	35.41	35.67	35.67	0.20%	5,806,778
Sep 7, 2026	36.06	36.40	35.40	35.60	35.60	-0.81%	5,728,683
Sep 4, 2026	35.79	36.99	35.63	35.89	35.89	0.81%	7,464,009
Sep 3, 2026	35.50	36.00	35.03	35.60	35.60	1.31%	7,098,012
Sep 2, 2026	35.13	36.06	34.90	35.14	35.14	-0.68%	9,334,824
Sep 1, 2026	34.96	35.99	33.80	35.38	35.38	2.52%	10,277,490
Aug 31, 2026	33.48	34.85	33.42	34.51	34.51	4.89%	10,367,459
Aug 28, 2026	32.88	36.70	32.61	32.90	32.90	3.20%	10,342,130
Aug 27, 2026	30.60	32.00	30.40	31.88	31.88	4.05%	4,270,542
Aug 26, 2026	30.88	31.18	30.20	30.64	30.64	-0.91%	2,579,513
Aug 25, 2026	30.77	31.15	30.05	30.92	30.92	1.11%	2,737,080
Aug 24, 2026	31.08	31.53	30.13	30.58	30.58	-1.83%	2,993,064
Aug 21, 2026	31.50	31.89	30.90	31.15	31.15	-1.42%	2,880,285
Aug 20, 2026	31.36	32.29	30.64	31.60	31.60	2.43%	4,959,403
Aug 19, 2026	33.27	33.51	30.80	30.85	30.85	-6.68%	7,160,525
Aug 18, 2026	33.66	34.07	32.70	33.06	33.06	-3.19%	5,495,952
Aug 17, 2026	32.99	34.43	32.28	34.15	34.15	4.69%	6,947,170
Aug 14, 2026	32.03	34.11	31.85	32.62	32.62	2.26%	7,133,120
Aug 13, 2026	32.50	33.05	31.90	31.90	31.90	-1.02%	6,124,410
Aug 12, 2026	31.75	33.56	31.02	32.23	32.23	4.41%	6,454,249