SHE:300716 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	16.66	16.87	16.34	16.84	16.84	1.75%	1,535,000
Oct 8, 2026	17.06	17.30	16.55	16.55	16.55	-2.93%	1,143,650
Sep 30, 2026	17.59	17.62	17.05	17.05	17.05	-2.12%	820,500
Sep 29, 2026	17.03	17.80	17.03	17.42	17.42	-0.06%	888,800
Sep 28, 2026	17.85	17.85	16.89	17.43	17.43	-2.35%	1,640,800
Sep 24, 2026	17.89	18.75	17.80	17.85	17.85	-0.22%	2,508,800
Sep 23, 2026	18.17	18.25	17.67	17.89	17.89	-1.49%	2,051,595
Sep 22, 2026	18.37	18.49	18.08	18.16	18.16	-1.57%	1,619,500
Sep 21, 2026	18.79	18.79	18.35	18.45	18.45	0.16%	1,004,400
Sep 18, 2026	18.38	18.79	18.38	18.42	18.42	-0.65%	1,331,800
Sep 17, 2026	18.49	18.81	18.30	18.54	18.54	0.27%	2,000,750
Sep 16, 2026	18.73	19.00	18.42	18.49	18.49	-2.43%	2,086,495
Sep 15, 2026	19.23	19.50	18.76	18.95	18.95	-1.40%	2,402,855
Sep 14, 2026	18.08	19.65	18.00	19.22	19.22	4.97%	3,540,500
Sep 11, 2026	18.29	18.48	18.07	18.31	18.31	-0.76%	892,316
Sep 10, 2026	18.18	19.13	17.95	18.45	18.45	2.22%	2,140,871
Sep 9, 2026	18.18	18.40	17.96	18.05	18.05	-0.72%	1,212,050
Sep 8, 2026	18.77	18.98	18.10	18.18	18.18	-3.04%	1,552,000
Sep 7, 2026	18.30	19.00	17.88	18.75	18.75	4.17%	2,248,900
Sep 4, 2026	18.35	18.43	17.95	18.00	18.00	-1.91%	2,237,816
Sep 3, 2026	18.99	19.18	18.34	18.35	18.35	-2.03%	1,553,866
Sep 2, 2026	18.78	19.00	18.53	18.73	18.73	-0.27%	1,244,050
Sep 1, 2026	19.10	19.20	18.50	18.78	18.78	-2.85%	2,256,100
Aug 31, 2026	18.81	19.66	18.33	19.33	19.33	1.79%	2,388,218
Aug 28, 2026	19.02	19.60	18.99	18.99	18.99	-0.89%	1,441,100
Aug 27, 2026	19.45	19.78	19.01	19.16	19.16	-2.64%	2,453,900
Aug 26, 2026	18.97	20.00	17.90	19.68	19.68	3.58%	4,520,500
Aug 25, 2026	19.90	20.83	19.00	19.00	19.00	-4.52%	4,101,400
Aug 24, 2026	18.41	21.98	18.40	19.90	19.90	4.57%	7,267,101
Aug 21, 2026	15.94	19.42	15.86	19.03	19.03	17.61%	5,851,301
Aug 20, 2026	16.32	16.85	15.88	16.18	16.18	-0.80%	1,520,250
Aug 19, 2026	16.50	16.84	16.11	16.31	16.31	-2.86%	1,583,300
Aug 18, 2026	17.25	17.29	16.67	16.79	16.79	-2.27%	1,536,600
Aug 17, 2026	17.10	17.44	16.79	17.18	17.18	-0.23%	1,772,100
Aug 14, 2026	17.50	17.50	17.09	17.22	17.22	-0.17%	920,100
Aug 13, 2026	17.94	17.94	17.20	17.25	17.25	-2.65%	2,049,040
Aug 12, 2026	17.79	17.95	17.62	17.72	17.72	-0.89%	950,100
Aug 11, 2026	18.13	18.47	17.79	17.88	17.88	-1.38%	1,629,703
Aug 10, 2026	18.20	18.85	17.61	18.13	18.13	-0.82%	2,103,500
Aug 7, 2026	17.92	18.78	17.92	18.28	18.28	0.11%	3,027,500
Aug 6, 2026	17.31	18.80	17.23	18.26	18.26	3.99%	2,996,600
Aug 5, 2026	17.00	17.95	16.90	17.56	17.56	1.50%	2,601,895
Aug 4, 2026	17.00	17.88	16.94	17.30	17.30	2.13%	2,068,700
Aug 3, 2026	17.10	17.38	16.88	16.94	16.94	-2.70%	1,396,800
Jul 31, 2026	17.64	17.82	16.78	17.41	17.41	0.46%	2,457,115
Jul 30, 2026	17.10	18.00	17.00	17.33	17.33	-0.46%	2,011,700
Jul 29, 2026	17.30	18.09	17.05	17.41	17.41	-0.51%	2,078,600
Jul 28, 2026	16.85	18.00	16.08	17.50	17.50	6.12%	3,751,200
Jul 27, 2026	15.48	16.98	15.11	16.49	16.49	5.10%	2,683,400
Jul 24, 2026	16.13	16.20	15.40	15.69	15.69	-3.15%	1,931,400