SHE:300716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 26, 2026	11.88	11.91	10.53	10.63	10.63	-10.75%	7,366,701
Jan 23, 2026	12.00	12.15	11.82	11.91	11.91	-0.83%	2,330,850
Jan 22, 2026	12.38	12.59	11.90	12.01	12.01	-2.99%	2,009,050
Jan 21, 2026	11.90	12.50	11.82	12.38	12.38	3.08%	2,010,550
Jan 20, 2026	12.23	12.23	11.91	12.01	12.01	-1.72%	1,896,400
Jan 19, 2026	12.78	12.80	12.20	12.22	12.22	-2.47%	2,702,400
Jan 16, 2026	12.53	12.85	12.13	12.53	12.53	1.21%	2,782,600
Jan 15, 2026	11.99	12.66	11.85	12.38	12.38	4.30%	4,131,600
Jan 14, 2026	11.80	12.57	11.61	11.87	11.87	1.54%	3,452,700
Jan 13, 2026	11.83	11.97	11.61	11.69	11.69	-1.18%	2,398,800
Jan 12, 2026	11.90	11.99	11.32	11.83	11.83	-	2,420,250
Jan 9, 2026	12.33	12.94	11.70	11.83	11.83	-4.06%	5,465,600
Jan 8, 2026	12.47	12.65	12.26	12.33	12.33	-1.20%	2,375,850
Jan 7, 2026	13.26	13.50	12.35	12.48	12.48	-5.88%	5,618,866
Jan 6, 2026	12.59	13.30	12.40	13.26	13.26	5.24%	4,837,350
Jan 5, 2026	12.30	12.98	12.20	12.60	12.60	5.26%	4,453,333
Dec 31, 2025	11.97	12.29	11.78	11.97	11.97	-	3,714,650
Dec 30, 2025	10.89	12.25	10.89	11.97	11.97	8.62%	6,301,750
Dec 29, 2025	9.96	11.52	9.86	11.02	11.02	10.64%	5,092,766
Dec 26, 2025	10.05	10.30	9.96	9.96	9.96	-0.80%	1,582,900
Dec 25, 2025	9.71	10.13	9.68	10.04	10.04	2.55%	1,814,500
Dec 24, 2025	9.84	9.91	9.66	9.79	9.79	-0.41%	1,137,300
Dec 23, 2025	9.94	10.05	9.79	9.83	9.83	-1.90%	1,304,200
Dec 22, 2025	10.09	10.25	9.91	10.02	10.02	-0.69%	1,951,750
Dec 19, 2025	10.20	10.32	10.00	10.09	10.09	-0.20%	810,900
Dec 18, 2025	9.89	10.28	9.73	10.11	10.11	1.61%	1,744,616
Dec 17, 2025	9.69	10.00	9.22	9.95	9.95	2.58%	2,969,450
Dec 16, 2025	10.25	10.25	9.67	9.70	9.70	-4.72%	2,059,400
Dec 15, 2025	10.09	10.32	9.83	10.18	10.18	-0.49%	1,620,800
Dec 12, 2025	10.27	10.44	9.90	10.23	10.23	-0.87%	2,014,300
Dec 11, 2025	10.82	10.92	10.15	10.32	10.32	-4.62%	2,781,900
Dec 10, 2025	11.33	11.33	10.81	10.82	10.82	-3.91%	2,295,600
Dec 9, 2025	10.77	11.88	10.67	11.26	11.26	4.65%	4,338,000
Dec 8, 2025	10.85	11.10	10.64	10.76	10.76	-0.55%	1,964,800
Dec 5, 2025	11.11	11.21	10.62	10.82	10.82	-2.35%	3,039,184
Dec 4, 2025	11.48	11.49	11.03	11.08	11.08	-3.90%	1,445,700
Dec 3, 2025	11.80	11.92	11.42	11.53	11.53	-2.29%	1,528,150
Dec 2, 2025	12.11	12.16	11.77	11.80	11.80	-2.16%	1,723,600
Dec 1, 2025	12.24	12.24	11.81	12.06	12.06	1.09%	1,669,900
Nov 28, 2025	11.50	12.05	11.39	11.93	11.93	3.47%	2,272,900
Nov 27, 2025	11.82	11.82	11.34	11.53	11.53	-2.45%	2,406,000
Nov 26, 2025	12.10	12.10	11.74	11.82	11.82	-0.84%	1,069,600
Nov 25, 2025	11.66	12.08	11.66	11.92	11.92	2.49%	1,465,100
Nov 24, 2025	11.86	12.15	11.35	11.63	11.63	-1.86%	3,200,750
Nov 21, 2025	12.40	12.40	11.62	11.85	11.85	-3.66%	1,984,100
Nov 20, 2025	12.90	12.98	12.30	12.30	12.30	-4.95%	2,527,800
Nov 19, 2025	13.18	13.28	12.93	12.94	12.94	-1.82%	1,243,200
Nov 18, 2025	13.01	13.49	12.88	13.18	13.18	0.30%	2,497,100
Nov 17, 2025	13.15	13.37	12.95	13.14	13.14	-0.45%	1,765,701
Nov 14, 2025	13.14	13.38	13.04	13.20	13.20	0.38%	1,449,121