SHE:300916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	24.66	25.21	24.20	24.76	24.76	-0.40%	4,341,960
Jun 16, 2026	24.54	25.18	23.84	24.86	24.86	0.97%	4,535,800
Jun 15, 2026	24.44	25.19	24.15	24.62	24.62	3.62%	4,508,887
Jun 12, 2026	24.20	24.59	23.32	23.76	23.76	1.45%	5,774,400
Jun 11, 2026	24.89	25.17	23.21	23.42	23.42	-6.51%	6,384,372
Jun 10, 2026	25.45	26.28	24.78	25.05	25.05	-2.64%	4,666,900
Jun 9, 2026	26.20	26.43	25.30	25.73	25.73	0.35%	4,333,212
Jun 8, 2026	27.30	27.70	25.38	25.64	25.64	-8.20%	6,997,900
Jun 5, 2026	28.21	28.96	26.66	27.93	27.93	-0.99%	7,041,961
Jun 4, 2026	30.98	30.98	28.03	28.21	28.21	-9.87%	8,450,850
Jun 3, 2026	32.37	33.39	30.80	31.30	31.30	-3.10%	4,558,550
Jun 2, 2026	33.03	33.46	31.24	32.30	32.30	-2.53%	4,482,562
Jun 1, 2026	35.42	35.90	33.00	33.14	33.14	-4.58%	6,368,201
May 29, 2026	38.89	39.66	34.09	34.73	34.73	-9.91%	11,681,979
May 28, 2026	35.17	40.08	34.68	38.55	38.55	9.74%	13,306,300
May 27, 2026	36.26	36.26	34.98	35.13	35.13	-3.12%	2,581,538
May 26, 2026	36.45	36.81	35.52	36.26	36.26	-1.09%	2,614,436
May 25, 2026	37.02	37.39	35.07	36.66	36.66	-0.22%	5,385,789
May 22, 2026	39.10	39.10	36.50	36.74	36.74	-5.79%	6,326,062
May 21, 2026	39.48	40.39	38.55	39.00	39.00	-1.17%	3,989,138
May 20, 2026	39.18	39.66	38.59	39.46	39.46	0.71%	2,785,200
May 19, 2026	38.41	39.80	38.22	39.18	39.18	1.24%	4,561,806
May 18, 2026	37.48	38.90	36.75	38.70	38.70	3.20%	4,574,754
May 15, 2026	37.30	38.38	37.10	37.50	37.50	1.41%	3,964,173
May 14, 2026	38.56	39.80	36.98	36.98	36.98	-2.76%	4,489,143
May 13, 2026	38.80	41.26	37.40	38.03	38.03	-2.29%	6,906,866
May 12, 2026	39.28	39.63	38.07	38.92	38.92	-1.87%	4,463,570
May 11, 2026	38.68	39.98	38.38	39.66	39.66	3.34%	4,574,486
May 8, 2026	38.25	38.76	37.59	38.38	38.38	0.16%	4,345,499
May 7, 2026	37.37	38.80	37.37	38.32	38.32	2.46%	4,527,074
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