SHE:300716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	19.78	19.90	17.35	17.99	17.99	-6.88%	9,024,200
Jun 11, 2026	18.11	19.48	18.11	19.32	19.32	4.21%	5,297,700
Jun 10, 2026	18.00	18.90	17.80	18.54	18.54	0.98%	6,933,600
Jun 9, 2026	17.20	18.65	17.17	18.36	18.36	7.24%	8,083,186
Jun 8, 2026	16.10	17.63	16.10	17.12	17.12	1.97%	7,596,700
Jun 5, 2026	16.44	17.33	15.60	16.79	16.79	-1.52%	11,302,512
Jun 4, 2026	17.00	17.40	16.03	17.05	17.05	17.59%	15,239,803
Jun 3, 2026	14.63	15.00	14.20	14.50	14.50	-0.89%	2,568,200
Jun 2, 2026	14.83	15.20	14.60	14.63	14.63	-3.50%	2,541,364
Jun 1, 2026	14.70	15.33	14.14	15.16	15.16	5.28%	2,951,501
May 29, 2026	14.75	15.05	14.20	14.40	14.40	-2.57%	2,369,950
May 28, 2026	15.01	15.19	14.23	14.78	14.78	-2.44%	2,949,927
May 27, 2026	15.64	15.64	15.00	15.15	15.15	-1.43%	2,217,300
May 26, 2026	15.60	15.62	14.97	15.37	15.37	2.06%	2,968,700
May 25, 2026	15.19	15.63	14.74	15.06	15.06	-0.92%	3,263,100
May 22, 2026	14.69	15.52	14.21	15.20	15.20	2.56%	3,960,377
May 21, 2026	16.07	16.21	14.00	14.82	14.82	-8.69%	6,780,487
May 20, 2026	16.29	16.45	16.03	16.23	16.23	-0.79%	2,518,150
May 19, 2026	16.42	16.78	16.01	16.36	16.36	-1.45%	3,274,200
May 18, 2026	16.00	17.10	16.00	16.60	16.60	1.47%	4,371,850
May 15, 2026	16.32	16.82	15.88	16.36	16.36	0.06%	3,122,100
May 14, 2026	16.80	17.03	16.18	16.35	16.35	-2.68%	3,501,900
May 13, 2026	16.68	17.37	16.40	16.80	16.80	0.72%	4,386,092
May 12, 2026	16.77	16.99	16.10	16.68	16.68	-2.06%	6,855,569
May 11, 2026	15.50	17.50	15.10	17.03	17.03	10.58%	13,278,880
May 8, 2026	13.00	15.60	12.72	15.40	15.40	17.83%	12,859,330
May 7, 2026	12.94	13.53	12.57	13.07	13.07	-0.46%	7,536,567
May 6, 2026	13.10	13.77	13.00	13.13	13.13	-2.81%	8,041,800
Apr 29, 2026	13.83	14.04	13.50	13.51	13.51	-2.88%	6,390,440
Apr 28, 2026	13.40	14.04	13.40	13.91	13.91	1.68%	3,951,400
Apr 27, 2026	13.40	13.78	13.21	13.68	13.68	-0.29%	3,835,387
Apr 24, 2026	13.32	13.75	13.20	13.72	13.72	2.01%	4,156,940
Apr 23, 2026	13.26	13.98	13.26	13.45	13.45	0.15%	3,486,500
Apr 22, 2026	13.46	13.97	13.21	13.43	13.43	-0.59%	6,111,400
Apr 21, 2026	13.93	13.94	13.49	13.51	13.51	-3.02%	4,839,060
Apr 20, 2026	13.48	14.26	13.48	13.93	13.93	2.80%	6,018,979
Apr 17, 2026	14.10	14.10	13.41	13.55	13.55	-4.17%	7,758,250
Apr 16, 2026	14.18	14.29	13.90	14.14	14.14	-0.28%	4,722,900
Apr 15, 2026	14.52	14.60	13.80	14.18	14.18	0.28%	5,281,450
Apr 14, 2026	14.53	14.60	13.76	14.14	14.14	-2.08%	6,091,511
Apr 13, 2026	14.39	14.82	14.23	14.44	14.44	-2.17%	7,083,611
Apr 10, 2026	14.58	15.09	14.43	14.76	14.76	1.30%	7,519,950
Apr 9, 2026	14.42	14.71	14.03	14.57	14.57	0.97%	4,671,250
Apr 8, 2026	13.60	14.43	13.50	14.43	14.43	9.07%	6,838,244
Apr 7, 2026	13.19	13.50	12.89	13.23	13.23	0.30%	3,909,350
Apr 3, 2026	13.73	13.90	12.84	13.19	13.19	-3.86%	5,630,750
Apr 2, 2026	14.32	14.57	13.68	13.72	13.72	-5.38%	4,982,250
Apr 1, 2026	14.80	15.06	14.22	14.50	14.50	0.07%	5,834,107
Mar 31, 2026	14.60	14.88	14.34	14.49	14.49	-1.56%	5,810,500
Mar 30, 2026	14.80	15.18	14.31	14.72	14.72	-3.35%	7,364,800