SHE:300616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	17.75	18.19	16.89	16.93	16.93	-5.37%	13,097,200
May 20, 2026	18.17	19.29	17.50	17.89	17.89	-3.19%	20,053,240
May 19, 2026	15.63	18.48	15.40	18.48	18.48	20.00%	22,713,000
May 18, 2026	15.29	15.80	14.81	15.40	15.40	0.20%	10,505,980
May 15, 2026	15.38	15.97	14.94	15.37	15.37	0.07%	12,251,500
May 14, 2026	15.93	16.40	15.36	15.36	15.36	-3.52%	10,792,040
May 13, 2026	16.47	16.59	15.81	15.92	15.92	-4.10%	14,498,540
May 12, 2026	17.60	17.60	16.40	16.60	16.60	-5.63%	26,708,860
May 11, 2026	14.74	17.59	14.34	17.59	17.59	19.99%	21,753,340
May 8, 2026	14.50	15.09	14.26	14.66	14.66	1.88%	8,149,654
May 7, 2026	14.03	14.48	13.90	14.39	14.39	1.98%	8,680,866
May 6, 2026	13.82	14.20	13.55	14.11	14.11	3.67%	10,475,610
Apr 30, 2026	14.04	14.37	13.55	13.61	13.61	-3.34%	8,919,811
Apr 29, 2026	14.50	14.50	13.88	14.08	14.08	-4.02%	10,239,630
Apr 28, 2026	14.60	15.24	14.60	14.67	14.67	-0.41%	9,764,161
Apr 27, 2026	14.40	15.28	14.17	14.73	14.73	1.59%	10,525,460
Apr 24, 2026	14.52	14.94	14.00	14.50	14.50	-0.68%	13,895,520
Apr 23, 2026	13.64	14.73	13.35	14.60	14.60	4.81%	20,891,260
Apr 22, 2026	12.30	14.12	12.30	13.93	13.93	11.62%	23,309,100
Apr 21, 2026	12.27	12.48	12.17	12.48	12.48	1.63%	4,451,400
Apr 20, 2026	12.10	12.30	12.02	12.28	12.28	1.32%	2,570,355
Apr 17, 2026	12.25	12.29	12.12	12.12	12.12	-0.98%	2,639,155
Apr 16, 2026	12.14	12.34	12.02	12.24	12.24	1.49%	2,411,300
Apr 15, 2026	12.18	12.24	12.03	12.06	12.06	-0.82%	2,323,080
Apr 14, 2026	12.16	12.29	11.97	12.16	12.16	0.50%	2,280,807
Apr 13, 2026	12.30	12.30	12.01	12.10	12.10	-1.31%	2,520,500
Apr 10, 2026	12.13	12.41	12.12	12.26	12.26	1.41%	2,901,631
Apr 9, 2026	12.26	12.28	12.00	12.09	12.09	-1.55%	3,215,600
Apr 8, 2026	12.13	12.35	11.97	12.28	12.28	4.96%	5,191,300
Apr 7, 2026	11.36	11.79	11.36	11.70	11.70	2.54%	3,981,200
Apr 3, 2026	11.87	11.94	11.39	11.41	11.41	-4.04%	3,370,900
Apr 2, 2026	12.19	12.19	11.75	11.89	11.89	-2.46%	2,486,000
Apr 1, 2026	12.30	12.34	12.01	12.19	12.19	1.75%	2,526,300
Mar 31, 2026	12.22	12.44	11.95	11.98	11.98	-1.72%	2,914,214
Mar 30, 2026	11.97	12.24	11.90	12.19	12.19	-0.33%	2,573,540
Mar 27, 2026	11.98	12.23	11.81	12.23	12.23	2.09%	3,640,700
Mar 26, 2026	12.32	12.48	11.93	11.98	11.98	-2.44%	3,160,300
Mar 25, 2026	12.16	12.29	12.11	12.28	12.28	1.07%	2,832,900
Mar 24, 2026	11.88	12.18	11.64	12.15	12.15	4.20%	4,050,900
Mar 23, 2026	12.37	12.37	11.51	11.66	11.66	-5.97%	5,255,698
Mar 20, 2026	12.86	12.92	12.40	12.40	12.40	-2.82%	2,921,913
Mar 19, 2026	13.00	13.12	12.73	12.76	12.76	-3.19%	2,655,200
Mar 18, 2026	13.09	13.20	12.97	13.18	13.18	0.69%	2,246,480
Mar 17, 2026	13.34	13.45	13.02	13.09	13.09	-1.65%	3,159,600
Mar 16, 2026	13.08	13.35	13.04	13.31	13.31	1.37%	3,505,640
Mar 13, 2026	13.16	13.37	13.07	13.13	13.13	-0.38%	2,669,400
Mar 12, 2026	13.35	13.40	13.15	13.18	13.18	-1.27%	3,179,700
Mar 11, 2026	13.80	13.80	13.24	13.35	13.35	-0.15%	5,325,960
Mar 10, 2026	13.20	13.43	13.19	13.37	13.37	1.75%	4,151,800
Mar 9, 2026	13.14	13.32	12.93	13.14	13.14	-1.65%	4,663,200