SHE:300516 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 11, 2026	30.98	31.27	30.41	30.87	30.87	-1.91%	3,885,153
Aug 10, 2026	31.30	31.59	30.50	31.47	31.47	1.06%	4,518,380
Aug 7, 2026	30.72	31.20	30.11	31.14	31.14	0.61%	5,265,500
Aug 6, 2026	29.58	31.30	29.58	30.95	30.95	3.44%	6,999,780
Aug 5, 2026	28.83	30.22	28.83	29.92	29.92	3.17%	5,586,681
Aug 4, 2026	28.29	29.23	28.22	29.00	29.00	2.55%	5,073,848
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