SHE:300616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 9, 2025	14.22	14.22	13.90	14.09	14.09	-0.91%	2,785,980
Dec 8, 2025	13.94	14.30	13.89	14.22	14.22	2.08%	3,788,197
Dec 5, 2025	13.74	13.95	13.56	13.93	13.93	1.31%	3,000,900
Dec 4, 2025	14.02	14.12	13.68	13.75	13.75	-2.20%	3,630,390
Dec 3, 2025	14.28	14.31	13.97	14.06	14.06	-1.75%	3,690,300
Dec 2, 2025	13.93	14.52	13.79	14.31	14.31	2.43%	6,846,790
Dec 1, 2025	14.11	14.34	13.90	13.97	13.97	-1.41%	4,523,080
Nov 28, 2025	13.84	14.17	13.72	14.17	14.17	2.24%	4,415,050
Nov 27, 2025	13.91	14.01	13.80	13.86	13.86	-0.86%	4,178,700
Nov 26, 2025	14.00	14.26	13.93	13.98	13.98	-0.14%	5,075,000
Nov 25, 2025	14.00	14.16	13.92	14.00	14.00	0.21%	4,005,000
Nov 24, 2025	13.81	14.07	13.72	13.97	13.97	2.19%	5,950,131
Nov 21, 2025	14.13	14.37	13.43	13.67	13.67	-3.94%	7,186,500
Nov 20, 2025	14.47	14.55	14.14	14.23	14.23	-0.84%	5,618,600