SHE:000519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	17.42	17.47	16.99	17.08	17.08	-3.06%	32,269,720
Mar 18, 2026	17.61	17.71	17.27	17.62	17.62	-0.11%	29,501,060
Mar 17, 2026	18.20	18.20	17.60	17.64	17.64	-2.97%	36,464,590
Mar 16, 2026	18.28	18.30	17.83	18.18	18.18	-0.55%	36,052,930
Mar 13, 2026	18.86	18.92	18.24	18.28	18.28	-3.64%	48,167,330
Mar 12, 2026	19.46	19.51	18.85	18.97	18.97	-3.07%	51,097,360
Mar 11, 2026	19.70	20.18	19.46	19.57	19.57	-0.25%	59,379,340
Mar 10, 2026	19.21	20.06	19.21	19.62	19.62	1.03%	55,549,640
Mar 9, 2026	19.81	20.18	19.20	19.42	19.42	-2.85%	57,055,140
Mar 6, 2026	20.08	20.27	19.80	19.99	19.99	-2.20%	54,430,520
Mar 5, 2026	20.36	20.64	20.02	20.44	20.44	-1.21%	91,687,430
Mar 4, 2026	19.47	21.06	19.40	20.69	20.69	4.34%	119,104,000
Mar 3, 2026	20.96	20.98	19.80	19.83	19.83	-6.51%	111,492,100
Mar 2, 2026	21.00	21.80	20.63	21.21	21.21	4.59%	193,136,000
Feb 27, 2026	19.91	20.35	19.81	20.28	20.28	1.35%	54,539,590
Feb 26, 2026	19.79	20.12	19.63	20.01	20.01	1.21%	48,686,740
Feb 25, 2026	19.50	19.94	19.45	19.77	19.77	0.46%	49,881,355
Feb 24, 2026	18.86	19.80	18.78	19.68	19.68	5.35%	68,593,164
Feb 13, 2026	18.49	18.91	18.49	18.68	18.68	0.38%	26,006,510
Feb 12, 2026	18.37	18.72	18.22	18.61	18.61	1.03%	22,424,951
Feb 11, 2026	18.65	18.75	18.39	18.42	18.42	-1.44%	21,534,640
Feb 10, 2026	18.76	18.95	18.56	18.69	18.69	-0.80%	21,879,460
Feb 9, 2026	18.62	18.98	18.55	18.84	18.84	2.50%	28,639,995
Feb 6, 2026	18.45	18.59	18.12	18.38	18.38	-1.29%	26,396,020
Feb 5, 2026	18.89	19.08	18.56	18.62	18.62	-2.15%	25,392,640
Feb 4, 2026	18.71	19.28	18.69	19.03	19.03	0.85%	33,609,830
Feb 3, 2026	18.53	18.90	18.42	18.87	18.87	2.78%	30,929,400
Feb 2, 2026	18.66	19.00	18.35	18.36	18.36	-2.65%	41,269,220
Jan 30, 2026	19.26	19.49	18.45	18.86	18.86	-3.68%	61,146,010
Jan 29, 2026	20.06	20.20	19.49	19.58	19.58	-0.96%	74,605,960
Jan 28, 2026	19.99	20.92	19.70	19.77	19.77	0.61%	120,208,900
Jan 27, 2026	19.07	19.67	19.03	19.65	19.65	2.50%	69,083,330
Jan 26, 2026	19.29	19.48	19.01	19.17	19.17	-1.44%	41,321,190
Jan 23, 2026	19.54	19.54	19.01	19.45	19.45	1.30%	52,851,051
Jan 22, 2026	18.75	19.35	18.74	19.20	19.20	2.02%	40,042,065
Jan 21, 2026	18.70	18.98	18.65	18.82	18.82	-0.32%	20,130,550
Jan 20, 2026	19.08	19.33	18.65	18.88	18.88	-1.31%	32,517,680
Jan 19, 2026	18.51	19.19	18.38	19.13	19.13	3.02%	41,187,130
Jan 16, 2026	18.87	18.96	18.45	18.57	18.57	-1.54%	30,877,331
Jan 15, 2026	18.77	19.13	18.67	18.86	18.86	-0.16%	35,631,130
Jan 14, 2026	19.00	19.26	18.65	18.89	18.89	-0.32%	51,255,720
Jan 13, 2026	19.70	19.71	18.92	18.95	18.95	-4.73%	71,024,110
Jan 12, 2026	19.72	19.96	19.60	19.89	19.89	1.17%	74,539,280
Jan 9, 2026	19.58	20.15	19.41	19.66	19.66	1.29%	90,172,168
Jan 8, 2026	18.72	19.53	18.72	19.41	19.41	2.92%	66,765,830
Jan 7, 2026	19.05	19.05	18.71	18.86	18.86	-1.10%	50,735,910
Jan 6, 2026	18.35	19.13	18.32	19.07	19.07	3.08%	70,403,500
Jan 5, 2026	18.35	18.64	18.13	18.50	18.50	1.59%	48,236,520
Dec 31, 2025	17.89	18.36	17.82	18.21	18.21	1.39%	35,706,960
Dec 30, 2025	17.95	18.18	17.86	17.96	17.96	0.11%	29,109,510