SHE:300916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	18.90	19.50	18.90	19.17	19.17	3.85%	3,456,030
Jul 30, 2026	18.99	19.20	18.40	18.46	18.46	-3.50%	2,854,200
Jul 29, 2026	19.00	19.26	18.56	19.13	19.13	1.65%	3,955,612
Jul 28, 2026	18.58	19.35	18.55	18.82	18.82	-0.48%	3,586,211
Jul 27, 2026	18.06	19.20	17.89	18.91	18.91	1.01%	5,492,900
Jul 24, 2026	18.96	20.22	18.29	18.72	18.72	0.97%	7,572,395
Jul 23, 2026	17.98	18.62	17.91	18.54	18.54	2.26%	2,320,088
Jul 22, 2026	17.96	18.43	17.76	18.13	18.13	-0.28%	3,577,468
Jul 21, 2026	18.21	18.39	16.69	18.18	18.18	0.33%	5,063,345
Jul 20, 2026	18.81	19.54	17.58	18.12	18.12	-3.92%	5,074,498
Jul 17, 2026	20.28	20.57	18.63	18.86	18.86	-7.05%	3,804,871
Jul 16, 2026	20.45	21.04	20.01	20.29	20.29	-0.83%	2,988,100
Jul 15, 2026	20.74	21.17	20.27	20.46	20.46	-1.02%	3,074,480
Jul 14, 2026	20.84	20.84	19.84	20.67	20.67	0.05%	2,900,099
Jul 13, 2026	21.43	21.57	20.32	20.66	20.66	-3.95%	3,763,400
Jul 10, 2026	20.90	22.24	20.30	21.51	21.51	2.72%	3,613,150
Jul 9, 2026	20.90	21.10	19.93	20.94	20.94	1.16%	3,552,660
Jul 8, 2026	21.00	21.39	20.38	20.70	20.70	-1.66%	3,463,523
Jul 7, 2026	21.72	22.27	20.77	21.05	21.05	-4.10%	3,473,849
Jul 6, 2026	22.98	23.27	21.92	21.95	21.95	-4.69%	3,503,400
Jul 3, 2026	22.18	23.39	22.03	23.03	23.03	4.21%	3,673,287
Jul 2, 2026	22.68	23.39	21.98	22.10	22.10	-4.16%	3,535,709
Jul 1, 2026	23.50	23.77	22.95	23.06	23.06	-1.33%	3,186,907
Jun 30, 2026	22.01	23.60	21.84	23.37	23.37	5.70%	4,603,815
Jun 29, 2026	22.83	22.95	21.69	22.11	22.11	-2.90%	5,048,209
Jun 26, 2026	24.10	24.70	22.77	22.77	22.77	-6.68%	4,608,908
Jun 25, 2026	25.09	25.28	23.75	24.40	24.40	-3.60%	5,216,078
Jun 24, 2026	25.84	26.49	24.60	25.31	25.31	-2.39%	6,090,623
Jun 23, 2026	24.56	26.63	24.50	25.93	25.93	4.81%	6,667,348
Jun 22, 2026	25.27	25.45	23.68	25.04	24.74	-1.46%	5,168,507
Jun 18, 2026	24.50	25.69	24.40	25.41	25.11	2.63%	4,472,791
Jun 17, 2026	24.66	25.21	24.20	24.76	24.46	-0.40%	4,341,960
Jun 16, 2026	24.54	25.18	23.84	24.86	24.56	0.97%	4,535,800
Jun 15, 2026	24.44	25.19	24.15	24.62	24.33	3.62%	4,508,887
Jun 12, 2026	24.20	24.59	23.32	23.76	23.48	1.45%	5,774,400
Jun 11, 2026	24.89	25.17	23.21	23.42	23.14	-6.51%	6,384,372
Jun 10, 2026	25.45	26.28	24.78	25.05	24.75	-2.64%	4,666,900
Jun 9, 2026	26.20	26.43	25.30	25.73	25.42	0.35%	4,333,212
Jun 8, 2026	27.30	27.70	25.38	25.64	25.33	-8.20%	6,997,900
Jun 5, 2026	28.21	28.96	26.66	27.93	27.60	-0.99%	7,041,961
Jun 4, 2026	30.98	30.98	28.03	28.21	27.87	-9.87%	8,450,850
Jun 3, 2026	32.37	33.39	30.80	31.30	30.93	-3.10%	4,558,550
Jun 2, 2026	33.03	33.46	31.24	32.30	31.91	-2.53%	4,482,562
Jun 1, 2026	35.42	35.90	33.00	33.14	32.74	-4.58%	6,368,201
May 29, 2026	38.89	39.66	34.09	34.73	34.31	-9.91%	11,681,970
May 28, 2026	35.17	40.08	34.68	38.55	38.09	9.74%	13,306,300
May 27, 2026	36.26	36.26	34.98	35.13	34.71	-3.12%	2,581,538
May 26, 2026	36.45	36.81	35.52	36.26	35.83	-1.09%	2,614,436
May 25, 2026	37.02	37.39	35.07	36.66	36.22	-0.22%	5,385,789
May 22, 2026	39.10	39.10	36.50	36.74	36.30	-5.79%	6,325,562