SHE:300616 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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