SHE:300516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	37.66	37.66	34.58	35.28	-	2.35%	2,694,360
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
May 22, 2026	37.66	38.06	36.96	37.60	37.60	1.73%	3,459,333
May 21, 2026	38.92	39.45	36.88	36.96	36.96	-4.32%	5,025,628
May 20, 2026	38.41	38.91	37.83	38.63	38.63	0.10%	3,472,250
May 19, 2026	38.34	38.95	38.08	38.59	38.59	-0.10%	3,667,920
May 18, 2026	38.58	39.50	38.00	38.63	38.63	-0.16%	3,891,365
May 15, 2026	39.10	40.66	38.48	38.69	38.69	-0.79%	5,203,397
May 14, 2026	40.86	41.66	38.95	39.00	39.00	-3.58%	6,159,880
May 13, 2026	40.08	41.09	39.84	40.45	40.45	1.90%	5,886,920
May 12, 2026	40.96	41.26	39.36	39.74	39.70	-2.98%	5,442,149
May 11, 2026	41.86	42.13	40.71	40.96	40.92	-0.28%	7,546,839
May 8, 2026	38.64	41.55	38.49	41.07	41.03	5.33%	7,788,736
May 7, 2026	38.01	39.21	37.64	38.99	38.96	3.59%	6,665,071
May 6, 2026	37.14	39.07	37.01	37.64	37.61	2.53%	6,978,579
Apr 30, 2026	36.15	36.93	35.81	36.71	36.68	2.90%	5,805,316
Apr 29, 2026	35.71	36.01	35.41	35.68	35.64	-0.62%	4,707,268
Apr 28, 2026	36.62	36.99	35.62	35.90	35.87	-2.62%	5,285,559
Apr 27, 2026	37.14	37.29	36.14	36.86	36.83	-1.11%	6,948,304
Apr 24, 2026	39.78	40.36	36.49	37.28	37.24	-14.18%	15,093,917
Apr 23, 2026	44.51	44.99	43.01	43.44	43.39	-2.39%	7,279,236
Apr 22, 2026	44.31	44.70	43.70	44.50	44.46	-1.31%	7,274,819
Apr 21, 2026	45.14	46.27	44.53	45.09	45.05	-1.27%	8,745,805
Apr 20, 2026	44.61	46.04	44.15	45.67	45.63	2.90%	10,775,733
Apr 17, 2026	43.39	44.76	42.91	44.39	44.34	1.85%	6,305,339
Apr 16, 2026	43.60	44.29	42.74	43.58	43.54	-0.03%	5,431,964
Apr 15, 2026	44.50	45.26	43.41	43.59	43.55	-1.21%	8,327,010
Apr 14, 2026	43.01	44.18	42.44	44.13	44.09	3.45%	8,455,189
Apr 13, 2026	42.81	43.21	42.24	42.66	42.62	-0.68%	5,146,406
Apr 10, 2026	43.40	44.34	42.92	42.95	42.91	-0.50%	7,694,281
Apr 9, 2026	42.27	43.54	41.93	43.16	43.12	1.22%	6,704,354
Apr 8, 2026	41.44	42.71	41.36	42.64	42.60	5.29%	5,311,746
Apr 7, 2026	40.89	41.07	40.25	40.50	40.46	-0.32%	3,354,399
Apr 3, 2026	41.79	41.96	40.43	40.63	40.59	-1.88%	3,448,276
Apr 2, 2026	42.15	42.99	41.09	41.41	41.37	-1.78%	4,575,497
Apr 1, 2026	43.36	44.14	41.73	42.16	42.12	-0.91%	5,422,949
Mar 31, 2026	42.47	44.21	42.27	42.54	42.50	-0.28%	6,314,349
Mar 30, 2026	40.79	43.00	40.79	42.66	42.62	2.33%	5,854,256
Mar 27, 2026	41.54	42.05	40.86	41.69	41.65	-1.92%	6,282,569
Mar 26, 2026	42.48	42.92	41.49	42.51	42.47	0.08%	5,349,889
Mar 25, 2026	41.88	42.70	41.88	42.47	42.43	1.47%	4,142,844
Mar 24, 2026	40.86	41.91	40.45	41.86	41.82	4.46%	5,797,049
Mar 23, 2026	40.99	42.35	39.78	40.07	40.03	-5.49%	6,203,609
Mar 20, 2026	43.81	44.04	42.40	42.40	42.36	-2.59%	4,257,889
Mar 19, 2026	44.09	45.00	43.22	43.53	43.49	-2.54%	5,021,869
Mar 18, 2026	43.12	44.67	43.01	44.66	44.62	3.94%	6,084,682
Mar 17, 2026	44.21	44.62	42.86	42.97	42.93	-2.65%	4,694,935
Mar 16, 2026	43.99	44.45	43.33	44.14	44.10	1.54%	4,801,922