SHE:300616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	14.46	15.89	14.37	14.91	14.91	2.19%	14,062,900
Jun 9, 2026	14.30	15.15	13.92	14.59	14.59	3.26%	11,083,200
Jun 8, 2026	13.90	14.56	13.61	14.13	14.13	-0.35%	7,812,300
Jun 5, 2026	13.53	14.71	13.38	14.18	14.18	4.80%	10,227,100
Jun 4, 2026	14.06	14.14	13.40	13.53	13.53	-4.38%	5,971,600
Jun 3, 2026	14.60	14.60	14.00	14.15	14.15	-3.35%	5,276,633
Jun 2, 2026	15.06	15.37	14.22	14.64	14.64	-2.53%	6,070,047
Jun 1, 2026	15.00	15.84	14.78	15.02	15.02	-0.53%	7,268,414
May 29, 2026	16.00	16.08	15.03	15.10	15.10	-5.63%	8,388,600
May 28, 2026	15.58	16.27	15.58	16.00	16.00	2.89%	9,125,514
May 27, 2026	16.54	16.68	15.31	15.75	15.55	-6.03%	13,808,400
May 26, 2026	17.58	18.18	16.45	16.76	16.55	-3.46%	12,157,790
May 25, 2026	17.21	18.27	16.80	17.36	17.14	1.76%	14,733,330
May 22, 2026	17.59	18.48	17.00	17.06	16.84	0.77%	16,309,900
May 21, 2026	17.75	18.19	16.89	16.93	16.72	-5.37%	13,097,200
May 20, 2026	18.17	19.29	17.50	17.89	17.66	-3.19%	20,053,240
May 19, 2026	15.63	18.48	15.40	18.48	18.25	20.00%	22,713,000
May 18, 2026	15.29	15.80	14.81	15.40	15.20	0.20%	10,505,980
May 15, 2026	15.38	15.97	14.94	15.37	15.17	0.07%	12,251,500
May 14, 2026	15.93	16.40	15.36	15.36	15.16	-3.52%	10,792,040
May 13, 2026	16.47	16.59	15.81	15.92	15.72	-4.10%	14,498,540
May 12, 2026	17.60	17.60	16.40	16.60	16.39	-5.63%	26,708,860
May 11, 2026	14.74	17.59	14.34	17.59	17.37	19.99%	21,753,340
May 8, 2026	14.50	15.09	14.26	14.66	14.47	1.88%	8,149,654
May 7, 2026	14.03	14.48	13.90	14.39	14.21	1.98%	8,680,866
May 6, 2026	13.82	14.20	13.55	14.11	13.93	3.67%	10,475,610
Apr 30, 2026	14.04	14.37	13.55	13.61	13.44	-3.34%	8,919,811
Apr 29, 2026	14.50	14.50	13.88	14.08	13.90	-4.02%	10,239,630
Apr 28, 2026	14.60	15.24	14.60	14.67	14.48	-0.41%	9,764,161
Apr 27, 2026	14.40	15.28	14.17	14.73	14.54	1.59%	10,525,460
Apr 24, 2026	14.52	14.94	14.00	14.50	14.32	-0.68%	13,895,520
Apr 23, 2026	13.64	14.73	13.35	14.60	14.41	4.81%	20,891,260
Apr 22, 2026	12.30	14.12	12.30	13.93	13.75	11.62%	23,309,100
Apr 21, 2026	12.27	12.48	12.17	12.48	12.32	1.63%	4,451,400
Apr 20, 2026	12.10	12.30	12.02	12.28	12.12	1.32%	2,570,355
Apr 17, 2026	12.25	12.29	12.12	12.12	11.97	-0.98%	2,639,155
Apr 16, 2026	12.14	12.34	12.02	12.24	12.08	1.49%	2,411,300
Apr 15, 2026	12.18	12.24	12.03	12.06	11.91	-0.82%	2,323,080
Apr 14, 2026	12.16	12.29	11.97	12.16	12.01	0.50%	2,280,807
Apr 13, 2026	12.30	12.30	12.01	12.10	11.95	-1.31%	2,520,500
Apr 10, 2026	12.13	12.41	12.12	12.26	12.10	1.41%	2,901,631
Apr 9, 2026	12.26	12.28	12.00	12.09	11.94	-1.55%	3,215,600
Apr 8, 2026	12.13	12.35	11.97	12.28	12.12	4.96%	5,191,300
Apr 7, 2026	11.36	11.79	11.36	11.70	11.55	2.54%	3,981,200
Apr 3, 2026	11.87	11.94	11.39	11.41	11.27	-4.04%	3,370,900
Apr 2, 2026	12.19	12.19	11.75	11.89	11.74	-2.46%	2,486,000
Apr 1, 2026	12.30	12.34	12.01	12.19	12.04	1.75%	2,526,300
Mar 31, 2026	12.22	12.44	11.95	11.98	11.83	-1.72%	2,914,214
Mar 30, 2026	11.97	12.24	11.90	12.19	12.04	-0.33%	2,573,540
Mar 27, 2026	11.98	12.23	11.81	12.23	12.07	2.09%	3,640,700