SHE:300616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.13	14.14	13.87	14.10	14.10	0.14%	3,240,100
Feb 26, 2026	14.75	14.85	14.04	14.08	14.08	-3.89%	4,443,000
Feb 25, 2026	14.62	14.95	14.50	14.65	14.65	1.24%	4,277,700
Feb 24, 2026	14.55	14.63	14.35	14.47	14.47	0.42%	3,277,124
Feb 13, 2026	14.52	14.57	14.32	14.41	14.41	0.28%	3,933,000
Feb 12, 2026	14.72	14.79	14.37	14.37	14.37	-2.31%	3,693,800
Feb 11, 2026	14.92	14.96	14.68	14.71	14.71	-1.54%	3,204,200
Feb 10, 2026	14.97	15.00	14.78	14.94	14.94	0.27%	3,028,100
Feb 9, 2026	14.82	15.19	14.78	14.90	14.90	1.36%	3,086,700
Feb 6, 2026	14.80	14.96	14.62	14.70	14.70	-0.68%	3,292,635
Feb 5, 2026	14.82	15.15	14.80	14.80	14.80	-1.20%	4,127,980
Feb 4, 2026	14.56	14.98	14.26	14.98	14.98	2.88%	5,268,900
Feb 3, 2026	14.67	14.77	14.52	14.56	14.56	0.34%	4,390,300
Feb 2, 2026	14.90	14.90	14.42	14.51	14.51	-4.54%	7,170,534
Jan 30, 2026	15.09	15.47	15.00	15.20	15.20	0.13%	5,826,540
Jan 29, 2026	14.36	15.62	14.26	15.18	15.18	5.05%	8,893,513
Jan 28, 2026	14.94	14.97	14.34	14.45	14.45	-3.15%	5,300,979
Jan 27, 2026	14.84	15.07	14.54	14.92	14.92	0.47%	5,157,100
Jan 26, 2026	15.80	15.89	14.70	14.85	14.85	-6.07%	8,135,400
Jan 23, 2026	15.51	15.96	15.43	15.81	15.81	2.00%	5,807,898
Jan 22, 2026	15.25	15.80	14.98	15.50	15.50	2.51%	5,324,260
Jan 21, 2026	15.10	15.21	14.83	15.12	15.12	-0.53%	3,518,335
Jan 20, 2026	15.29	15.34	14.99	15.20	15.20	-0.78%	4,332,700
Jan 19, 2026	15.03	15.52	14.76	15.32	15.32	3.58%	7,525,200
Jan 16, 2026	15.08	15.19	14.58	14.79	14.79	-1.86%	4,513,500
Jan 15, 2026	15.41	15.43	14.95	15.07	15.07	-3.15%	5,535,797
Jan 14, 2026	15.20	15.97	15.01	15.56	15.56	2.10%	8,477,997
Jan 13, 2026	15.18	15.34	14.83	15.24	15.24	0.53%	6,602,368
Jan 12, 2026	14.37	15.35	14.37	15.16	15.16	5.42%	7,425,700
Jan 9, 2026	14.14	14.38	14.06	14.38	14.38	1.70%	3,852,300
Jan 8, 2026	13.68	14.26	13.60	14.14	14.14	3.21%	4,849,780
Jan 7, 2026	13.83	13.88	13.60	13.70	13.70	-0.87%	4,417,780
Jan 6, 2026	14.04	14.10	13.79	13.82	13.82	-1.14%	4,739,800
Jan 5, 2026	13.93	14.28	13.89	13.98	13.98	0.36%	4,083,800
Dec 31, 2025	13.96	14.07	13.67	13.93	13.93	0.29%	3,707,607
Dec 30, 2025	14.15	14.15	13.88	13.89	13.89	-2.18%	3,271,480
Dec 29, 2025	14.12	14.39	14.05	14.20	14.20	0.64%	4,019,050
Dec 26, 2025	14.23	14.33	14.09	14.11	14.11	-0.84%	3,225,950
Dec 25, 2025	14.33	14.40	14.13	14.23	14.23	-0.14%	2,996,230
Dec 24, 2025	14.13	14.41	14.02	14.25	14.25	0.85%	3,742,996
Dec 23, 2025	14.29	14.39	13.87	14.13	14.13	-1.12%	4,701,300
Dec 22, 2025	14.44	14.63	14.23	14.29	14.29	-1.24%	6,812,876
Dec 19, 2025	13.80	14.60	13.65	14.47	14.47	5.01%	9,301,356
Dec 18, 2025	13.06	14.00	13.06	13.78	13.78	4.87%	10,606,276
Dec 17, 2025	13.32	13.55	12.87	13.14	13.14	-0.30%	5,552,796
Dec 16, 2025	13.33	13.56	13.07	13.18	13.18	-1.42%	5,530,400
Dec 15, 2025	13.16	13.46	13.00	13.37	13.37	1.13%	6,111,700
Dec 12, 2025	13.83	13.88	13.20	13.22	13.22	-3.85%	11,388,200
Dec 11, 2025	14.88	14.98	13.70	13.75	13.75	-7.47%	15,396,010
Dec 10, 2025	14.14	15.50	13.95	14.86	14.86	5.46%	15,631,640