SHE:300916 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 12, 2026	31.80	32.55	31.64	32.16	32.16	1.07%	1,722,008
Feb 11, 2026	31.72	32.06	31.50	31.82	31.82	0.19%	1,212,950
Feb 10, 2026	31.66	31.84	31.41	31.76	31.76	0.54%	1,278,961
Feb 9, 2026	31.72	31.80	31.40	31.59	31.59	1.19%	1,560,916
Feb 6, 2026	31.02	31.57	30.85	31.22	31.22	0.42%	1,614,827
Feb 5, 2026	31.37	31.45	31.03	31.09	31.09	-0.96%	1,410,700
Feb 4, 2026	31.18	31.66	31.12	31.39	31.39	-0.16%	1,301,367
Feb 3, 2026	30.76	31.46	30.75	31.44	31.44	2.88%	1,936,175
Feb 2, 2026	31.03	31.41	30.51	30.56	30.56	-1.89%	2,341,846
Jan 30, 2026	31.00	31.40	30.50	31.15	31.15	0.16%	1,843,422
Jan 29, 2026	31.99	32.37	30.99	31.10	31.10	-3.33%	4,058,343
Jan 28, 2026	33.80	33.84	32.05	32.17	32.17	-4.85%	5,854,170
Jan 27, 2026	33.51	33.98	32.45	33.81	33.81	0.15%	3,285,625
Jan 26, 2026	34.80	35.22	33.20	33.76	33.76	-2.71%	4,229,715
Jan 23, 2026	34.49	35.06	34.26	34.70	34.70	0.67%	4,081,150
Jan 22, 2026	34.42	34.81	34.12	34.47	34.47	-0.14%	2,618,658
Jan 21, 2026	33.99	34.63	33.69	34.52	34.52	1.11%	2,812,403
Jan 20, 2026	35.71	35.78	33.85	34.14	34.14	-3.91%	5,094,712
Jan 19, 2026	36.02	36.88	34.94	35.53	35.53	2.69%	6,711,123
Jan 16, 2026	34.33	34.88	34.15	34.60	34.60	0.76%	3,018,825
Jan 15, 2026	34.36	35.20	34.10	34.34	34.34	-0.61%	2,516,199
Jan 14, 2026	34.22	35.08	33.82	34.55	34.55	1.05%	4,178,445
Jan 13, 2026	34.41	35.33	34.08	34.19	34.19	-0.93%	4,279,471
Jan 12, 2026	34.28	34.64	33.78	34.51	34.51	1.68%	4,215,739
Jan 9, 2026	33.99	34.18	33.52	33.94	33.94	-0.03%	3,513,568
Jan 8, 2026	33.20	34.25	33.18	33.95	33.95	1.28%	3,650,197
Jan 7, 2026	32.83	33.75	32.62	33.52	33.52	1.76%	4,204,559
Jan 6, 2026	33.15	33.60	32.60	32.94	32.94	-0.33%	3,416,689
Jan 5, 2026	33.24	33.31	32.66	33.05	33.05	0.82%	2,660,835
Dec 31, 2025	33.29	33.88	32.60	32.78	32.78	-1.24%	4,103,309
Dec 30, 2025	31.75	33.92	31.59	33.19	33.19	4.04%	7,505,684
Dec 29, 2025	32.68	32.81	31.55	31.90	31.90	-2.27%	5,494,786
Dec 26, 2025	34.27	34.55	32.48	32.64	32.64	-5.34%	7,009,262
Dec 25, 2025	34.83	34.99	34.08	34.48	34.48	1.29%	2,242,137
Dec 24, 2025	33.93	34.46	33.80	34.04	34.04	0.27%	1,930,500
Dec 23, 2025	34.08	35.19	33.81	33.95	33.95	-0.70%	1,785,100
Dec 22, 2025	33.16	34.85	33.03	34.19	34.19	3.14%	2,101,838
Dec 19, 2025	32.90	33.66	32.58	33.15	33.15	1.59%	1,470,375
Dec 18, 2025	32.42	33.18	32.32	32.63	32.63	-0.37%	869,450
Dec 17, 2025	32.50	32.96	31.92	32.75	32.75	0.46%	1,215,904
Dec 16, 2025	33.14	33.44	32.32	32.60	32.60	-1.63%	1,055,500
Dec 15, 2025	33.74	34.00	33.07	33.14	33.14	-1.75%	851,525
Dec 12, 2025	33.70	34.24	33.37	33.73	33.73	-0.09%	1,074,125
Dec 11, 2025	34.71	34.71	33.71	33.76	33.76	-2.46%	996,547
Dec 10, 2025	35.06	35.08	34.06	34.61	34.61	-0.72%	1,364,450
Dec 9, 2025	34.82	36.14	34.50	34.86	34.86	0.09%	1,718,400
Dec 8, 2025	34.53	35.00	34.40	34.83	34.83	0.84%	1,199,415
Dec 5, 2025	33.37	34.83	32.84	34.54	34.54	3.60%	2,035,350
Dec 4, 2025	33.70	34.14	33.20	33.34	33.34	-1.65%	1,043,550
Dec 3, 2025	34.38	34.58	33.70	33.90	33.90	-1.34%	776,926
Dec 2, 2025	34.98	35.00	34.23	34.36	34.36	-1.77%	730,203
Dec 1, 2025	35.08	35.30	34.73	34.98	34.98	0.29%	964,300
Nov 28, 2025	34.67	34.95	34.34	34.88	34.88	0.81%	865,425
Nov 27, 2025	33.78	35.07	33.70	34.60	34.60	2.73%	1,714,250
Nov 26, 2025	34.10	34.79	33.60	33.68	33.68	-1.84%	1,204,550
Nov 25, 2025	34.91	34.96	33.88	34.31	34.31	0.62%	1,116,100
Nov 24, 2025	33.66	34.48	33.34	34.10	34.10	2.22%	1,311,213
Nov 21, 2025	34.33	35.08	33.08	33.36	33.36	-4.36%	1,533,300
Nov 20, 2025	35.61	35.67	34.66	34.88	34.88	-0.77%	1,134,887
Nov 19, 2025	36.38	36.49	35.05	35.15	35.15	-3.38%	1,311,700
Nov 18, 2025	36.63	36.88	36.14	36.38	36.38	-0.98%	1,070,566
Nov 17, 2025	37.43	37.45	36.61	36.74	36.74	-1.37%	1,113,850
Nov 14, 2025	37.32	38.47	36.30	37.25	37.25	0.35%	1,977,775
Nov 13, 2025	36.75	37.60	36.40	37.12	37.12	1.14%	1,399,500
Nov 12, 2025	36.92	37.15	36.44	36.70	36.70	-0.65%	1,021,600
Nov 11, 2025	37.96	37.96	36.70	36.94	36.94	-2.02%	1,322,450
Nov 10, 2025	38.11	38.43	37.49	37.70	37.70	-1.31%	1,511,000
Nov 7, 2025	38.58	39.00	37.94	38.20	38.20	-1.75%	1,785,263
Nov 6, 2025	38.85	39.29	38.28	38.88	38.88	-0.82%	1,997,700
Nov 5, 2025	37.49	40.00	37.42	39.20	39.20	3.02%	3,802,112
Nov 4, 2025	38.06	38.90	37.60	38.05	38.05	-0.52%	3,172,700
Nov 3, 2025	36.29	38.58	36.29	38.25	38.25	5.02%	4,645,100
Oct 31, 2025	35.77	36.88	35.77	36.42	36.42	1.87%	1,595,764
Oct 30, 2025	36.36	36.74	35.75	35.75	35.75	-2.46%	1,318,800
Oct 29, 2025	36.96	37.19	36.19	36.65	36.65	-0.84%	1,141,539
Oct 28, 2025	36.80	37.44	36.64	36.96	36.96	-0.14%	1,160,600
Oct 27, 2025	37.23	37.79	36.69	37.01	37.01	-0.56%	1,760,500
Oct 24, 2025	37.09	37.62	36.61	37.22	37.22	2.06%	2,222,300
Oct 23, 2025	36.27	36.50	35.46	36.47	36.47	1.08%	930,000
Oct 22, 2025	36.28	36.66	35.89	36.08	36.08	-1.10%	887,900
Oct 21, 2025	35.91	36.67	35.66	36.48	36.48	1.59%	1,328,100
Oct 20, 2025	35.53	36.31	35.52	35.91	35.91	1.87%	1,325,550
Oct 17, 2025	36.23	36.67	35.13	35.25	35.25	-3.13%	1,230,550
Oct 16, 2025	36.89	37.60	36.31	36.39	36.39	-2.05%	1,988,200
Oct 15, 2025	36.81	37.26	36.24	37.15	37.15	2.45%	1,566,501
Oct 14, 2025	38.13	38.39	36.04	36.26	36.26	-4.07%	2,170,225
Oct 13, 2025	37.60	38.06	35.29	37.80	37.80	-0.84%	2,145,975
Oct 10, 2025	38.34	38.89	37.93	38.12	38.12	-1.12%	1,827,900