SHE:300616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	13.07	13.39	13.00	13.36	13.36	1.91%	3,472,698
Mar 5, 2026	13.37	13.41	13.08	13.11	13.11	1.00%	3,788,398
Mar 4, 2026	12.99	13.17	12.85	12.98	12.98	-1.14%	3,695,481
Mar 3, 2026	13.68	13.72	13.08	13.13	13.13	-3.10%	4,140,680
Mar 2, 2026	13.98	14.09	13.50	13.55	13.55	-3.90%	5,509,998
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