SHE:300616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	10.84	10.84	8.97	8.97	8.97	-10.75%	20,173,589
Oct 29, 2026	10.50	10.81	10.02	10.05	10.05	-8.97%	18,215,256
Oct 28, 2026	11.43	12.49	10.72	11.04	11.04	-2.39%	30,017,900
Oct 27, 2026	12.10	12.43	11.30	11.31	11.31	-7.45%	18,313,500
Oct 26, 2026	12.65	12.90	12.00	12.22	12.22	-2.16%	23,908,667
Oct 23, 2026	10.84	12.90	10.60	12.49	12.49	13.03%	25,233,832
Oct 22, 2026	11.70	12.09	11.05	11.05	11.05	-4.16%	17,768,746
Oct 21, 2026	11.42	12.83	11.36	11.53	11.53	-0.09%	26,131,395
Oct 20, 2026	10.71	12.91	10.54	11.54	11.54	7.25%	28,523,658
Oct 19, 2026	10.41	11.11	10.00	10.76	10.76	2.38%	10,972,080
Oct 16, 2026	9.90	11.08	9.90	10.51	10.51	7.24%	10,461,340
Oct 15, 2026	10.06	10.12	9.77	9.80	9.80	-4.11%	3,874,300
Oct 14, 2026	10.59	10.63	10.22	10.22	10.22	-3.77%	3,241,900
Oct 13, 2026	10.60	10.76	10.17	10.62	10.62	0.19%	4,331,500
Oct 12, 2026	10.92	10.92	10.47	10.60	10.60	-2.93%	3,623,900
Oct 9, 2026	10.91	10.96	10.41	10.92	10.92	0.28%	5,123,800
Oct 8, 2026	11.11	11.20	10.69	10.89	10.89	-1.63%	4,576,600
Sep 30, 2026	11.07	11.20	10.73	11.07	11.07	1.75%	6,026,800
Sep 29, 2026	10.55	11.04	10.44	10.88	10.88	3.52%	5,581,433
Sep 28, 2026	10.90	10.96	10.46	10.51	10.51	-2.95%	3,707,577
Sep 24, 2026	11.08	11.25	10.79	10.83	10.83	-2.08%	6,124,500
Sep 23, 2026	11.17	11.35	10.90	11.06	11.06	-0.45%	6,908,200
Sep 22, 2026	10.65	11.33	10.58	11.11	11.11	4.32%	11,495,019
Sep 21, 2026	10.02	10.87	9.96	10.65	10.65	6.18%	8,150,262
Sep 18, 2026	9.96	10.13	9.94	10.03	10.03	0.91%	3,712,600
Sep 17, 2026	9.91	9.99	9.78	9.94	9.94	0.10%	2,586,400
Sep 16, 2026	9.78	9.97	9.67	9.93	9.93	1.12%	3,149,500
Sep 15, 2026	10.09	10.12	9.81	9.82	9.82	-2.48%	3,929,100
Sep 14, 2026	10.04	10.15	9.90	10.07	10.07	-0.79%	4,755,600
Sep 11, 2026	10.31	10.41	10.01	10.15	10.15	-2.87%	4,075,000
Sep 10, 2026	10.40	10.53	10.32	10.45	10.45	-0.95%	3,771,400
Sep 9, 2026	10.89	10.95	10.48	10.55	10.55	-3.21%	5,498,900
Sep 8, 2026	10.82	11.08	10.75	10.90	10.90	0.37%	3,712,627
Sep 7, 2026	10.94	10.96	10.66	10.86	10.86	1.21%	4,906,200
Sep 4, 2026	10.78	10.98	10.60	10.73	10.73	1.13%	4,074,300
Sep 3, 2026	10.69	10.88	10.57	10.61	10.61	0.09%	4,136,700
Sep 2, 2026	10.64	10.76	10.45	10.60	10.60	-1.85%	3,467,100
Sep 1, 2026	10.72	10.93	10.63	10.80	10.80	0.56%	4,346,600
Aug 31, 2026	10.89	11.37	10.68	10.74	10.74	1.03%	7,233,700
Aug 28, 2026	10.39	10.68	10.36	10.63	10.63	1.63%	3,497,700
Aug 27, 2026	10.65	10.66	10.39	10.46	10.46	-2.97%	4,575,100
Aug 26, 2026	10.76	10.87	10.65	10.78	10.78	-0.46%	3,139,100
Aug 25, 2026	10.30	10.85	10.25	10.83	10.83	4.13%	4,310,400
Aug 24, 2026	10.66	10.77	10.31	10.40	10.40	-1.52%	3,802,000
Aug 21, 2026	10.57	10.64	10.30	10.56	10.56	-0.38%	4,058,422
Aug 20, 2026	10.36	10.78	10.17	10.60	10.60	1.63%	5,883,580
Aug 19, 2026	10.82	11.41	10.40	10.43	10.43	-4.57%	8,770,300
Aug 18, 2026	10.76	11.04	10.52	10.93	10.93	1.30%	6,068,500
Aug 17, 2026	10.80	10.89	10.52	10.79	10.79	0.65%	3,545,900
Aug 14, 2026	10.65	10.82	10.54	10.72	10.72	0.19%	4,841,600