SHE:300716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	13.32	14.04	13.32	13.94	-	0.22%	2,293,350
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
Mar 27, 2026	14.54	15.49	14.54	15.23	15.23	3.32%	5,706,250
Mar 26, 2026	14.88	14.91	14.47	14.74	14.74	-0.34%	5,265,650
Mar 25, 2026	14.27	14.86	14.27	14.79	14.79	6.33%	7,148,650
Mar 24, 2026	13.27	13.91	13.13	13.91	13.91	7.58%	6,282,600
Mar 23, 2026	13.60	13.70	12.83	12.93	12.93	-8.94%	9,449,784
Mar 20, 2026	14.00	14.71	13.36	14.20	14.20	-3.07%	12,658,450
Mar 19, 2026	14.71	14.98	14.61	14.65	14.65	-2.14%	2,850,250
Mar 18, 2026	14.68	15.10	14.53	14.97	14.97	1.42%	4,107,200
Mar 17, 2026	14.51	15.04	14.49	14.76	14.76	1.93%	3,726,950
Mar 16, 2026	14.68	14.75	14.40	14.48	14.48	-2.29%	2,742,350
Mar 13, 2026	14.26	14.87	14.22	14.82	14.82	4.07%	4,768,050
Mar 12, 2026	14.67	14.80	14.13	14.24	14.24	-4.43%	7,019,052
Mar 11, 2026	15.16	15.59	14.88	14.90	14.90	-2.04%	4,882,800
Mar 10, 2026	15.11	15.29	14.71	15.21	15.21	1.40%	4,756,900
Mar 9, 2026	14.60	15.17	14.42	15.00	15.00	-0.66%	3,756,000
Mar 6, 2026	14.58	15.18	14.42	15.10	15.10	2.37%	3,908,050
Mar 5, 2026	15.07	15.26	14.40	14.75	14.75	-0.47%	4,041,000
Mar 4, 2026	14.41	14.82	14.18	14.82	14.82	2.85%	4,293,500
Mar 3, 2026	14.81	15.38	14.01	14.41	14.41	-2.77%	7,229,850
Mar 2, 2026	14.56	15.27	14.50	14.82	14.82	-0.54%	7,165,550
Feb 27, 2026	13.90	15.02	13.85	14.90	14.90	5.75%	7,723,800
Feb 26, 2026	14.02	14.38	13.76	14.09	14.09	2.18%	6,838,350
Feb 25, 2026	13.20	13.95	13.20	13.79	13.79	4.00%	5,308,800
Feb 24, 2026	12.89	13.50	12.77	13.26	13.26	3.27%	5,537,250
Feb 13, 2026	12.86	13.04	12.63	12.84	12.84	-0.08%	2,907,250
Feb 12, 2026	13.29	13.42	12.80	12.85	12.85	-2.58%	3,601,000
Feb 11, 2026	13.33	13.65	13.07	13.19	13.19	-1.93%	4,199,850
Feb 10, 2026	13.34	13.62	13.05	13.45	13.45	0.67%	4,342,617