SHE:300916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.60	30.14	29.50	29.74	29.74	-0.97%	2,083,926
Mar 26, 2026	30.60	30.85	29.42	30.03	30.03	-2.31%	3,148,214
Mar 25, 2026	31.20	31.33	30.51	30.74	30.74	-1.79%	3,340,989
Mar 24, 2026	28.87	31.45	28.34	31.30	31.30	9.67%	6,411,187
Mar 23, 2026	28.57	29.21	27.94	28.54	28.54	-1.28%	3,664,425
Mar 20, 2026	29.24	29.72	28.88	28.91	28.91	-0.62%	1,991,625
Mar 19, 2026	29.58	29.77	29.00	29.09	29.09	-2.55%	1,422,038
Mar 18, 2026	29.07	29.85	29.02	29.85	29.85	2.82%	1,372,836
Mar 17, 2026	29.97	30.10	28.94	29.03	29.03	-2.58%	1,617,950
Mar 16, 2026	29.85	29.87	29.40	29.80	29.80	-0.20%	1,325,400
Mar 13, 2026	29.78	30.21	29.65	29.86	29.86	-0.13%	1,563,822
Mar 12, 2026	30.40	30.40	29.76	29.90	29.90	-1.71%	1,855,075
Mar 11, 2026	30.20	30.53	29.88	30.42	30.42	0.73%	2,875,186
Mar 10, 2026	29.66	30.34	29.66	30.20	30.20	2.93%	3,533,395
Mar 9, 2026	30.45	30.45	28.50	29.34	29.34	-3.96%	5,350,363
Mar 6, 2026	29.98	30.66	29.90	30.55	30.55	1.83%	1,403,642
Mar 5, 2026	30.56	30.60	29.83	30.00	30.00	1.76%	1,632,255
Mar 4, 2026	29.61	30.04	29.20	29.48	29.48	-0.41%	2,220,403
Mar 3, 2026	30.92	31.45	29.54	29.60	29.60	-3.99%	2,585,873
Mar 2, 2026	32.00	32.23	30.62	30.83	30.83	-5.02%	2,729,978
Feb 27, 2026	32.45	32.62	32.13	32.46	32.46	-0.40%	1,340,466
Feb 26, 2026	32.20	32.96	31.96	32.59	32.59	1.31%	1,973,163
Feb 25, 2026	32.14	32.29	31.93	32.17	32.17	0.28%	1,151,186
Feb 24, 2026	32.47	32.60	31.80	32.08	32.08	0.06%	1,603,654
Feb 13, 2026	32.08	32.45	32.01	32.06	32.06	-0.31%	1,300,397
Feb 12, 2026	31.80	32.55	31.64	32.16	32.16	1.07%	1,722,008
Feb 11, 2026	31.72	32.06	31.50	31.82	31.82	0.19%	1,212,950
Feb 10, 2026	31.66	31.84	31.41	31.76	31.76	0.54%	1,278,961
Feb 9, 2026	31.72	31.80	31.40	31.59	31.59	1.19%	1,560,916
Feb 6, 2026	31.02	31.57	30.85	31.22	31.22	0.42%	1,614,827
Feb 5, 2026	31.37	31.45	31.03	31.09	31.09	-0.96%	1,410,700
Feb 4, 2026	31.18	31.66	31.12	31.39	31.39	-0.16%	1,301,367
Feb 3, 2026	30.76	31.46	30.75	31.44	31.44	2.88%	1,936,175
Feb 2, 2026	31.03	31.41	30.51	30.56	30.56	-1.89%	2,341,846
Jan 30, 2026	31.00	31.40	30.50	31.15	31.15	0.16%	1,843,422
Jan 29, 2026	31.99	32.37	30.99	31.10	31.10	-3.33%	4,058,343
Jan 28, 2026	33.80	33.84	32.05	32.17	32.17	-4.85%	5,854,170
Jan 27, 2026	33.51	33.98	32.45	33.81	33.81	0.15%	3,285,625
Jan 26, 2026	34.80	35.22	33.20	33.76	33.76	-2.71%	4,229,715
Jan 23, 2026	34.49	35.06	34.26	34.70	34.70	0.67%	4,081,150
Jan 22, 2026	34.42	34.81	34.12	34.47	34.47	-0.14%	2,618,658
Jan 21, 2026	33.99	34.63	33.69	34.52	34.52	1.11%	2,812,403
Jan 20, 2026	35.71	35.78	33.85	34.14	34.14	-3.91%	5,094,712
Jan 19, 2026	36.02	36.88	34.94	35.53	35.53	2.69%	6,711,123
Jan 16, 2026	34.33	34.88	34.15	34.60	34.60	0.76%	3,018,825
Jan 15, 2026	34.36	35.20	34.10	34.34	34.34	-0.61%	2,516,199
Jan 14, 2026	34.22	35.08	33.82	34.55	34.55	1.05%	4,178,445
Jan 13, 2026	34.41	35.33	34.08	34.19	34.19	-0.93%	4,279,471
Jan 12, 2026	34.28	34.64	33.78	34.51	34.51	1.68%	4,215,739
Jan 9, 2026	33.99	34.18	33.52	33.94	33.94	-0.03%	3,513,568