SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	46.68	47.13	44.80	46.64	46.64	-1.60%	32,331,690
Mar 6, 2026	47.69	48.28	47.09	47.40	47.40	-1.27%	22,885,070
Mar 5, 2026	50.55	50.70	47.68	48.01	48.01	-2.85%	35,852,290
Mar 4, 2026	49.47	51.30	49.00	49.42	49.42	-2.85%	33,990,970
Mar 3, 2026	55.80	56.57	49.90	50.87	50.87	-9.29%	60,382,999
Mar 2, 2026	54.48	58.22	54.48	56.08	56.08	0.61%	57,079,660
Feb 27, 2026	54.91	56.95	54.33	55.74	55.74	0.02%	43,788,330
Feb 26, 2026	53.00	56.20	51.87	55.73	55.73	3.78%	54,538,200
Feb 25, 2026	51.88	54.50	51.10	53.70	53.70	4.15%	55,596,070
Feb 24, 2026	52.30	52.58	51.02	51.56	51.56	0.88%	28,532,970
Feb 13, 2026	52.20	52.50	50.98	51.11	51.11	-3.31%	27,407,350
Feb 12, 2026	52.97	53.49	52.18	52.86	52.86	-1.03%	35,261,390
Feb 11, 2026	54.86	55.46	53.30	53.41	53.41	-2.94%	39,205,590
Feb 10, 2026	55.60	57.06	54.79	55.03	55.03	-2.93%	52,558,630
Feb 9, 2026	57.50	60.60	55.62	56.69	56.69	1.78%	86,588,429
Feb 6, 2026	54.41	57.68	53.78	55.70	55.70	-0.68%	76,588,740
Feb 5, 2026	57.55	58.88	55.01	56.08	56.08	-9.85%	92,371,690
Feb 4, 2026	55.07	65.90	54.45	62.21	62.21	12.97%	124,749,700
Feb 3, 2026	47.87	56.00	47.79	55.07	55.07	17.34%	90,496,170
Feb 2, 2026	46.01	48.42	45.41	46.93	46.93	5.41%	60,939,320
Jan 30, 2026	45.88	46.61	42.03	44.52	44.52	-5.12%	56,460,300
Jan 29, 2026	45.21	49.30	44.72	46.92	46.92	3.78%	64,174,906
Jan 28, 2026	46.97	47.21	44.90	45.21	45.21	-3.50%	36,872,959
Jan 27, 2026	45.51	47.22	43.89	46.85	46.85	1.01%	62,003,330
Jan 26, 2026	49.92	50.69	45.80	46.38	46.38	-10.60%	76,419,520
Jan 23, 2026	45.20	51.89	45.05	51.88	51.88	19.98%	109,229,500
Jan 22, 2026	41.21	43.99	41.21	43.24	43.24	6.35%	56,593,020
Jan 21, 2026	41.00	41.84	40.52	40.66	40.66	-2.12%	33,472,911
Jan 20, 2026	41.91	43.33	41.10	41.54	41.54	-2.26%	35,151,150
Jan 19, 2026	43.80	44.10	41.94	42.50	42.50	0.95%	57,441,510
Jan 16, 2026	38.85	42.50	38.76	42.10	42.10	9.12%	67,303,813
Jan 15, 2026	38.60	39.09	38.02	38.58	38.58	-1.28%	22,208,317
Jan 14, 2026	38.92	40.19	38.52	39.08	39.08	0.36%	36,097,670
Jan 13, 2026	40.00	40.49	38.08	38.94	38.94	-4.84%	44,092,150
Jan 12, 2026	38.03	42.00	37.97	40.92	40.92	6.12%	52,105,490
Jan 9, 2026	38.60	39.10	37.90	38.56	38.56	-0.77%	29,545,110
Jan 8, 2026	38.68	39.50	38.23	38.86	38.86	0.65%	29,592,670
Jan 7, 2026	37.89	38.98	37.89	38.61	38.61	1.98%	34,220,680
Jan 6, 2026	37.24	38.10	37.14	37.86	37.86	2.32%	27,467,190
Jan 5, 2026	37.05	37.54	36.61	37.00	37.00	0.68%	18,974,960
Dec 31, 2025	37.75	37.85	36.61	36.75	36.75	-2.10%	15,212,850
Dec 30, 2025	37.66	37.97	37.30	37.54	37.54	-1.13%	12,629,420
Dec 29, 2025	38.22	38.67	37.81	37.97	37.97	-0.97%	14,876,540
Dec 26, 2025	39.09	39.20	38.08	38.34	38.34	-1.24%	20,668,010
Dec 25, 2025	39.33	39.67	38.26	38.82	38.82	-1.55%	22,086,885
Dec 24, 2025	38.27	40.45	38.10	39.43	39.43	3.55%	34,415,920
Dec 23, 2025	37.20	39.09	37.09	38.08	38.08	2.01%	30,282,170
Dec 22, 2025	34.98	38.10	34.51	37.33	37.33	7.64%	32,712,820
Dec 19, 2025	34.04	35.25	34.04	34.68	34.68	1.76%	13,712,000
Dec 18, 2025	34.00	34.68	33.81	34.08	34.08	-0.26%	10,822,650
Dec 17, 2025	33.76	34.28	33.25	34.17	34.17	1.85%	12,607,870
Dec 16, 2025	34.66	34.77	33.26	33.55	33.55	-3.51%	15,193,010
Dec 15, 2025	35.89	36.49	34.63	34.77	34.77	-3.47%	15,321,030
Dec 12, 2025	35.98	36.40	35.05	36.02	36.02	0.47%	15,765,940
Dec 11, 2025	36.77	37.19	35.85	35.85	35.85	-2.50%	13,345,310
Dec 10, 2025	36.37	37.05	35.85	36.77	36.77	1.32%	18,875,600
Dec 9, 2025	36.28	36.36	35.74	36.29	36.29	-0.66%	12,091,340
Dec 8, 2025	35.55	36.88	35.53	36.53	36.53	3.34%	17,960,820
Dec 5, 2025	35.58	35.68	35.05	35.35	35.35	-0.62%	10,502,849
Dec 4, 2025	35.33	35.80	34.92	35.57	35.57	0.28%	9,984,502
Dec 3, 2025	35.90	36.39	35.36	35.47	35.47	-1.34%	12,998,388
Dec 2, 2025	35.88	36.61	35.70	35.95	35.95	-0.80%	10,783,580
Dec 1, 2025	36.20	36.94	35.67	36.24	36.24	-0.74%	16,282,903
Nov 28, 2025	35.41	37.76	35.28	36.51	36.51	2.76%	25,898,340
Nov 27, 2025	36.15	37.03	35.46	35.53	35.53	-1.55%	21,856,450
Nov 26, 2025	34.48	36.98	34.20	36.09	36.09	4.34%	29,369,050
Nov 25, 2025	34.60	35.15	34.45	34.59	34.59	0.46%	13,048,490
Nov 24, 2025	34.48	34.88	33.80	34.43	34.43	1.00%	13,526,550
Nov 21, 2025	35.01	35.40	33.96	34.09	34.09	-3.70%	15,648,921
Nov 20, 2025	35.98	36.08	34.92	35.40	35.40	-0.56%	17,747,150
Nov 19, 2025	36.85	37.30	35.40	35.60	35.60	-3.34%	23,071,670
Nov 18, 2025	38.22	38.65	36.55	36.83	36.83	-3.96%	26,359,870
Nov 17, 2025	39.54	39.68	38.22	38.35	38.35	-3.03%	15,009,530
Nov 14, 2025	38.80	41.28	38.15	39.55	39.55	1.59%	24,627,050
Nov 13, 2025	39.52	40.35	38.88	38.93	38.93	0.46%	19,495,260
Nov 12, 2025	41.50	41.70	38.63	38.75	38.75	-7.23%	29,176,580
Nov 11, 2025	41.18	42.26	41.03	41.77	41.77	1.51%	31,821,230
Nov 10, 2025	40.03	43.20	40.03	41.15	41.15	3.39%	40,279,100
Nov 7, 2025	39.00	40.50	38.52	39.80	39.80	0.96%	25,558,830
Nov 6, 2025	39.45	39.92	38.78	39.42	39.42	0.05%	14,061,560
Nov 5, 2025	37.59	39.76	37.51	39.40	39.40	3.20%	18,665,800
Nov 4, 2025	39.22	39.51	37.91	38.18	38.18	-2.97%	14,805,610
Nov 3, 2025	39.00	39.80	37.90	39.35	39.35	0.90%	19,342,800
Oct 31, 2025	39.45	40.44	38.98	39.00	39.00	-1.47%	17,397,850
Oct 30, 2025	40.71	40.97	39.50	39.58	39.58	-3.06%	20,449,040
Oct 29, 2025	39.37	40.99	39.28	40.83	40.83	3.71%	25,747,300
Oct 28, 2025	40.00	40.35	39.13	39.37	39.37	-1.94%	22,117,300
Oct 27, 2025	42.08	42.38	39.30	40.15	40.15	-4.59%	43,050,710
Oct 24, 2025	40.60	42.43	40.60	42.08	42.08	4.21%	27,492,890
Oct 23, 2025	40.75	41.47	39.72	40.38	40.38	-1.32%	22,219,110
Oct 22, 2025	40.43	41.41	40.39	40.92	40.92	-0.63%	20,021,930
Oct 21, 2025	39.06	41.59	39.05	41.18	41.18	5.45%	40,044,550
Oct 20, 2025	38.50	39.36	38.25	39.05	39.05	3.55%	31,291,910
Oct 17, 2025	40.78	40.78	37.71	37.71	37.71	-7.62%	45,912,520
Oct 16, 2025	42.09	42.35	40.67	40.82	40.82	-3.16%	31,375,240
Oct 15, 2025	42.74	43.31	41.20	42.15	42.15	-2.97%	35,301,200
Oct 14, 2025	43.50	45.42	41.97	43.44	43.44	0.25%	47,626,300
Oct 13, 2025	41.00	43.80	40.77	43.33	43.33	1.88%	34,420,160
Oct 10, 2025	46.02	46.58	42.51	42.53	42.53	-10.58%	57,074,240
Oct 9, 2025	45.20	48.45	44.73	47.56	47.56	4.50%	56,411,460