SHE:300616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 3, 2026	9.89	10.28	9.84	10.28	-	4.47%	6,839,612
Jul 31, 2026	9.61	9.98	9.61	9.84	9.84	3.04%	5,412,391
Jul 30, 2026	9.80	10.02	9.52	9.55	9.55	-2.45%	6,635,100
Jul 29, 2026	9.47	9.84	9.38	9.79	9.79	3.27%	5,740,827
Jul 28, 2026	9.30	9.59	9.27	9.48	9.48	1.17%	3,843,400
Jul 27, 2026	9.00	9.40	8.91	9.37	9.37	3.88%	3,771,200
Jul 24, 2026	9.33	9.33	8.98	9.02	9.02	-3.63%	3,573,100
Jul 23, 2026	9.06	9.37	9.01	9.36	9.36	3.31%	5,242,500
Jul 22, 2026	8.98	9.22	8.96	9.06	9.06	-0.77%	4,559,200
Jul 21, 2026	9.19	9.23	8.61	9.13	9.13	-0.65%	8,082,187
Jul 20, 2026	9.45	9.69	9.05	9.19	9.19	-2.44%	6,879,500
Jul 17, 2026	9.98	10.14	9.31	9.42	9.42	-6.08%	7,116,600
Jul 16, 2026	9.85	10.16	9.79	10.03	10.03	0.70%	5,299,300
Jul 15, 2026	9.75	10.13	9.71	9.96	9.96	1.12%	5,295,300
Jul 14, 2026	9.70	9.86	9.52	9.85	9.85	1.55%	4,889,800
Jul 13, 2026	10.22	10.27	9.50	9.70	9.70	-5.46%	5,440,700
Jul 10, 2026	10.01	10.51	9.89	10.26	10.26	1.68%	6,420,600
Jul 9, 2026	10.15	10.27	9.84	10.09	10.09	-0.69%	5,735,291
Jul 8, 2026	10.65	10.65	10.16	10.16	10.16	-3.15%	4,704,400
Jul 7, 2026	10.83	10.88	10.41	10.49	10.49	-4.11%	4,199,627
Jul 6, 2026	11.15	11.23	10.73	10.94	10.94	-1.88%	4,859,700
Jul 3, 2026	11.00	11.37	10.82	11.15	11.15	1.55%	7,332,600
Jul 2, 2026	10.90	11.20	10.82	10.98	10.98	-0.36%	7,907,880
Jul 1, 2026	10.41	11.33	10.35	11.02	11.02	5.76%	9,545,054
Jun 30, 2026	10.79	10.79	10.32	10.42	10.42	-3.43%	7,479,647
Jun 29, 2026	10.90	11.03	10.46	10.79	10.79	-2.18%	7,496,400
Jun 26, 2026	11.60	11.62	11.00	11.03	11.03	-5.81%	8,540,600
Jun 25, 2026	11.97	12.16	11.57	11.71	11.71	-3.38%	7,815,000
Jun 24, 2026	12.80	12.89	12.07	12.12	12.12	-6.26%	9,590,600
Jun 23, 2026	13.27	13.68	12.83	12.93	12.93	-2.05%	9,205,042
Jun 22, 2026	13.27	14.40	13.04	13.20	13.20	-1.49%	14,508,620
Jun 18, 2026	12.66	13.83	12.50	13.40	13.40	5.02%	13,329,200
Jun 17, 2026	12.88	12.98	12.61	12.76	12.76	-1.47%	6,767,547
Jun 16, 2026	12.53	13.29	12.39	12.95	12.95	2.13%	9,174,300
Jun 15, 2026	13.38	13.50	12.61	12.68	12.68	-4.52%	10,499,400
Jun 12, 2026	13.81	14.14	13.27	13.28	13.28	-0.60%	13,667,600
Jun 11, 2026	14.56	15.00	12.90	13.36	13.36	-10.40%	18,832,110
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