SHE:300916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	33.20	34.25	33.18	33.95	33.95	1.28%	3,650,197
Jan 7, 2026	32.83	33.75	32.62	33.52	33.52	1.76%	4,204,559
Jan 6, 2026	33.15	33.60	32.60	32.94	32.94	-0.33%	3,416,689
Jan 5, 2026	33.24	33.31	32.66	33.05	33.05	0.82%	2,660,835
Dec 31, 2025	33.29	33.88	32.60	32.78	32.78	-1.24%	4,103,309
Dec 30, 2025	31.75	33.92	31.59	33.19	33.19	4.04%	7,505,684
Dec 29, 2025	32.68	32.81	31.55	31.90	31.90	-2.27%	5,494,786
Dec 26, 2025	34.27	34.55	32.48	32.64	32.64	-5.34%	7,009,262
Dec 25, 2025	34.83	34.99	34.08	34.48	34.48	1.29%	2,242,137
Dec 24, 2025	33.93	34.46	33.80	34.04	34.04	0.27%	1,930,500
Dec 23, 2025	34.08	35.19	33.81	33.95	33.95	-0.70%	1,785,100
Dec 22, 2025	33.16	34.85	33.03	34.19	34.19	3.14%	2,101,838
Dec 19, 2025	32.90	33.66	32.58	33.15	33.15	1.59%	1,470,375
Dec 18, 2025	32.42	33.18	32.32	32.63	32.63	-0.37%	869,450
Dec 17, 2025	32.50	32.96	31.92	32.75	32.75	0.46%	1,215,904
Dec 16, 2025	33.14	33.44	32.32	32.60	32.60	-1.63%	1,055,500
Dec 15, 2025	33.74	34.00	33.07	33.14	33.14	-1.75%	851,525
Dec 12, 2025	33.70	34.24	33.37	33.73	33.73	-0.09%	1,074,125
Dec 11, 2025	34.71	34.71	33.71	33.76	33.76	-2.46%	996,547
Dec 10, 2025	35.06	35.08	34.06	34.61	34.61	-0.72%	1,364,450
Dec 9, 2025	34.82	36.14	34.50	34.86	34.86	0.09%	1,718,400
Dec 8, 2025	34.53	35.00	34.40	34.83	34.83	0.84%	1,199,415
Dec 5, 2025	33.37	34.83	32.84	34.54	34.54	3.60%	2,035,350
Dec 4, 2025	33.70	34.14	33.20	33.34	33.34	-1.65%	1,043,550
Dec 3, 2025	34.38	34.58	33.70	33.90	33.90	-1.34%	776,926
Dec 2, 2025	34.98	35.00	34.23	34.36	34.36	-1.77%	730,203
Dec 1, 2025	35.08	35.30	34.73	34.98	34.98	0.29%	964,300
Nov 28, 2025	34.67	34.95	34.34	34.88	34.88	0.81%	865,425
Nov 27, 2025	33.78	35.07	33.70	34.60	34.60	2.73%	1,714,250
Nov 26, 2025	34.10	34.79	33.60	33.68	33.68	-1.84%	1,204,550
Nov 25, 2025	34.91	34.96	33.88	34.31	34.31	0.62%	1,116,100
Nov 24, 2025	33.66	34.48	33.34	34.10	34.10	2.22%	1,311,213
Nov 21, 2025	34.33	35.08	33.08	33.36	33.36	-4.36%	1,533,300
Nov 20, 2025	35.61	35.67	34.66	34.88	34.88	-0.77%	1,134,887
Nov 19, 2025	36.38	36.49	35.05	35.15	35.15	-3.38%	1,311,700
Nov 18, 2025	36.63	36.88	36.14	36.38	36.38	-0.98%	1,070,566
Nov 17, 2025	37.43	37.45	36.61	36.74	36.74	-1.37%	1,113,850
Nov 14, 2025	37.32	38.47	36.30	37.25	37.25	0.35%	1,977,775
Nov 13, 2025	36.75	37.60	36.40	37.12	37.12	1.14%	1,399,500