SHE:300316 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	41.19	43.04	39.94	40.28	40.28	-6.65%	49,581,590
Apr 27, 2026	43.52	44.44	42.61	43.15	43.15	-0.90%	27,232,059
Apr 24, 2026	43.37	44.24	43.16	43.54	43.54	-0.11%	20,173,318
Apr 23, 2026	45.06	45.45	43.20	43.59	43.59	-3.11%	30,665,930
Apr 22, 2026	44.44	45.58	44.06	44.99	44.99	0.47%	27,465,835
Apr 21, 2026	45.34	45.68	44.11	44.78	44.78	-1.02%	25,945,050
Apr 20, 2026	45.97	46.55	45.19	45.24	45.24	-2.04%	36,134,959
Apr 17, 2026	44.66	46.47	44.37	46.18	46.18	1.27%	43,016,506
Apr 16, 2026	43.15	46.50	41.95	45.60	45.60	5.00%	54,973,450
Apr 15, 2026	43.22	44.18	42.77	43.43	43.43	1.92%	43,257,810
Apr 14, 2026	42.40	43.28	41.65	42.61	42.61	0.61%	29,277,744
Apr 13, 2026	41.99	42.98	41.79	42.35	42.35	0.40%	22,665,900
Apr 10, 2026	41.84	43.10	41.20	42.18	42.18	1.91%	27,766,610
Apr 9, 2026	42.80	42.90	39.82	41.39	41.39	-4.54%	44,732,960
Apr 8, 2026	41.99	43.69	41.77	43.36	43.36	5.83%	24,004,690
Apr 7, 2026	41.21	42.02	40.80	40.97	40.97	0.44%	12,064,040
Apr 3, 2026	41.44	42.15	40.77	40.79	40.79	-1.54%	13,881,380
Apr 2, 2026	42.18	42.68	41.12	41.43	41.43	-2.17%	12,709,610
Apr 1, 2026	42.09	43.88	41.36	42.35	42.35	3.02%	25,180,440
Mar 31, 2026	42.02	43.28	41.11	41.11	41.11	-2.17%	19,271,280
Mar 30, 2026	42.80	43.44	40.90	42.02	42.02	-3.29%	26,595,050
Mar 27, 2026	42.77	44.17	42.42	43.45	43.45	0.88%	17,834,120
Mar 26, 2026	44.39	44.56	42.71	43.07	43.07	-2.86%	22,663,320
Mar 25, 2026	44.68	46.35	44.14	44.34	44.34	-1.03%	28,048,220
Mar 24, 2026	46.21	46.80	42.80	44.80	44.80	-2.14%	33,286,960
Mar 23, 2026	45.15	47.14	45.15	45.78	45.78	0.09%	42,977,740
Mar 20, 2026	44.36	47.43	43.30	45.74	45.74	4.55%	49,267,150
Mar 19, 2026	44.55	44.87	43.40	43.75	43.75	-3.21%	21,396,629
Mar 18, 2026	45.75	46.26	44.72	45.20	45.20	-0.33%	16,669,280
Mar 17, 2026	46.97	47.70	45.31	45.35	45.35	-2.66%	19,698,450
Mar 16, 2026	47.36	47.68	45.30	46.59	46.59	-1.31%	19,173,370
Mar 13, 2026	46.95	48.81	46.32	47.21	47.21	0.23%	28,016,288
Mar 12, 2026	47.71	48.27	46.10	47.10	47.10	-1.69%	29,905,360
Mar 11, 2026	48.40	50.00	47.78	47.91	47.91	-1.07%	37,988,170
Mar 10, 2026	47.30	48.80	46.49	48.43	48.43	3.84%	35,684,022
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