SHE:300916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	36.28	38.80	36.28	38.13	-	1.95%	1,399,359
May 6, 2026	37.15	37.99	36.85	37.40	37.40	0.08%	5,500,387
Apr 30, 2026	36.28	37.95	36.02	37.37	37.37	2.98%	5,301,449
Apr 29, 2026	35.60	36.63	35.51	36.29	36.29	1.06%	3,527,974
Apr 28, 2026	36.36	36.40	35.04	35.91	35.91	-0.77%	5,989,984
Apr 27, 2026	35.66	36.26	34.99	36.19	36.19	0.53%	6,476,342
Apr 24, 2026	33.46	36.54	33.16	36.00	36.00	1.01%	11,660,720
Apr 23, 2026	35.30	35.82	34.68	35.64	35.64	0.37%	6,696,358
Apr 22, 2026	34.60	35.63	34.00	35.51	35.51	3.23%	9,056,549
Apr 21, 2026	31.20	34.95	31.20	34.40	34.40	9.62%	14,656,220
Apr 20, 2026	31.44	31.85	31.24	31.38	31.38	0.32%	1,993,976
Apr 17, 2026	31.15	31.75	30.68	31.28	31.28	0.42%	3,016,111
Apr 16, 2026	31.19	31.40	30.93	31.15	31.15	0.06%	1,587,992
Apr 15, 2026	32.14	32.16	31.07	31.13	31.13	-3.11%	2,142,215
Apr 14, 2026	31.58	32.20	31.32	32.13	32.13	1.94%	2,889,955
Apr 13, 2026	30.70	32.00	30.54	31.52	31.52	2.40%	2,891,924
Apr 10, 2026	30.80	31.15	30.54	30.78	30.78	0.20%	2,251,742
Apr 9, 2026	30.18	30.96	29.91	30.72	30.72	1.65%	3,210,341
Apr 8, 2026	29.10	30.27	29.10	30.22	30.22	5.96%	2,600,411
Apr 7, 2026	28.40	28.99	28.40	28.52	28.52	0.60%	1,197,802
Apr 3, 2026	29.22	29.44	28.20	28.35	28.35	-2.91%	1,672,624
Apr 2, 2026	29.78	29.98	28.83	29.20	29.20	-2.31%	1,604,052
Apr 1, 2026	29.55	30.09	29.48	29.89	29.89	2.71%	1,627,640
Mar 31, 2026	29.71	30.05	29.03	29.10	29.10	-2.90%	1,434,745
Mar 30, 2026	29.19	30.25	28.75	29.97	29.97	0.77%	2,344,856
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