SHE:300916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	28.16	33.66	28.16	30.66	30.66	-10.53%	18,721,482
Oct 26, 2026	32.00	34.27	31.00	34.27	34.27	19.99%	8,666,448
Oct 23, 2026	28.16	28.95	26.51	28.56	28.56	-1.38%	7,267,681
Oct 22, 2026	29.80	30.16	28.96	28.96	28.96	-4.77%	5,643,735
Oct 21, 2026	30.76	31.50	30.08	30.41	30.41	-3.00%	8,702,576
Oct 20, 2026	30.56	33.72	30.18	31.35	31.35	-0.82%	14,708,255
Oct 19, 2026	27.80	32.77	27.71	31.61	31.61	15.20%	12,594,996
Oct 16, 2026	29.00	29.95	27.13	27.44	27.44	-3.79%	7,682,506
Oct 15, 2026	24.45	29.39	24.36	28.52	28.52	13.31%	9,294,730
Oct 14, 2026	25.62	25.69	24.81	25.17	25.17	-1.49%	1,820,176
Oct 13, 2026	24.96	26.14	24.57	25.55	25.55	-0.27%	2,455,298
Oct 12, 2026	26.47	26.92	25.58	25.62	25.62	-3.65%	2,044,581
Oct 9, 2026	26.49	27.38	24.34	26.59	26.59	-0.49%	4,647,329
Oct 8, 2026	26.71	27.46	26.32	26.72	26.72	-0.34%	2,668,823
Sep 30, 2026	27.51	28.10	26.71	26.81	26.81	-1.76%	2,863,809
Sep 29, 2026	27.50	28.14	27.03	27.29	27.29	-0.87%	2,698,784
Sep 28, 2026	27.73	28.50	26.96	27.53	27.53	-0.83%	3,495,588
Sep 24, 2026	27.96	28.54	27.60	27.76	27.76	-1.25%	3,012,058
Sep 23, 2026	27.78	28.65	27.42	28.11	28.11	0.90%	3,818,215
Sep 22, 2026	27.50	28.70	27.01	27.86	27.86	3.72%	4,854,844
Sep 21, 2026	25.90	26.99	25.71	26.86	26.86	4.92%	4,269,801
Sep 18, 2026	25.60	26.38	25.43	25.60	25.60	0.83%	3,260,199
Sep 17, 2026	24.56	25.48	24.40	25.39	25.39	2.79%	2,499,100
Sep 16, 2026	24.12	24.81	23.85	24.70	24.70	2.32%	2,099,700
Sep 15, 2026	23.88	24.65	23.72	24.14	24.14	1.09%	2,180,600
Sep 14, 2026	23.36	24.00	22.91	23.88	23.88	2.27%	2,527,600
Sep 11, 2026	24.01	24.05	22.77	23.35	23.35	-3.79%	2,988,100
Sep 10, 2026	25.07	25.31	24.27	24.27	24.27	-4.11%	2,518,000
Sep 9, 2026	25.77	26.20	25.19	25.31	25.31	-2.28%	3,210,502
Sep 8, 2026	26.56	26.97	25.72	25.90	25.90	-2.34%	4,353,644
Sep 7, 2026	24.31	26.65	24.31	26.52	26.52	8.29%	6,574,460
Sep 4, 2026	25.42	25.86	24.28	24.49	24.49	-3.43%	3,154,352
Sep 3, 2026	24.86	25.87	24.61	25.36	25.36	2.80%	3,705,400
Sep 2, 2026	24.68	24.90	23.60	24.67	24.67	-1.24%	3,935,054
Sep 1, 2026	25.66	26.00	24.93	24.98	24.98	-2.80%	4,366,663
Aug 31, 2026	25.73	25.75	25.21	25.70	25.70	-1.46%	4,000,273
Aug 28, 2026	26.09	26.51	25.60	26.08	26.08	-0.31%	5,570,822
Aug 27, 2026	26.03	26.83	25.70	26.16	26.16	-2.24%	7,128,492
Aug 26, 2026	27.18	28.14	24.75	26.76	26.76	-5.01%	12,338,726
Aug 25, 2026	26.08	28.73	24.98	28.17	28.17	6.46%	12,280,135
Aug 24, 2026	25.69	26.84	25.38	26.46	26.46	1.77%	8,455,775
Aug 21, 2026	25.02	26.50	24.61	26.00	26.00	2.77%	7,807,236
Aug 20, 2026	25.12	25.64	24.54	25.30	25.30	1.65%	5,338,801
Aug 19, 2026	24.81	26.53	24.78	24.89	24.89	-3.30%	8,755,181
Aug 18, 2026	25.00	25.99	24.11	25.74	25.74	2.80%	8,222,803
Aug 17, 2026	25.15	25.38	24.70	25.04	25.04	-1.03%	3,363,597
Aug 14, 2026	25.36	25.66	24.70	25.30	25.30	-0.24%	4,000,200
Aug 13, 2026	26.42	26.70	25.30	25.36	25.36	-3.94%	6,494,350
Aug 12, 2026	25.01	27.01	24.80	26.40	26.40	5.56%	9,260,178
Aug 11, 2026	25.19	25.62	24.28	25.01	25.01	-1.57%	7,260,439