SHE:000519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 7, 2026	19.05	19.05	18.71	18.89	-	-0.94%	30,979,475
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
Dec 29, 2025	17.88	18.00	17.82	17.94	17.94	0.67%	26,899,271
Dec 26, 2025	17.60	17.99	17.58	17.82	17.82	0.79%	30,445,770
Dec 25, 2025	17.45	17.75	17.37	17.68	17.68	1.03%	24,407,100
Dec 24, 2025	17.22	17.50	17.19	17.50	17.50	1.69%	22,523,060
Dec 23, 2025	17.22	17.32	17.08	17.21	17.21	-	16,106,870
Dec 22, 2025	17.31	17.39	17.21	17.21	17.21	-0.41%	15,593,450
Dec 19, 2025	17.12	17.35	17.08	17.28	17.28	0.88%	17,439,329
Dec 18, 2025	17.03	17.26	16.94	17.13	17.13	0.23%	16,849,958
Dec 17, 2025	16.85	17.11	16.61	17.09	17.09	0.89%	21,267,970
Dec 16, 2025	17.46	17.50	16.93	16.94	16.94	-3.37%	28,587,561
Dec 15, 2025	17.50	17.63	17.36	17.53	17.53	-0.57%	18,117,020
Dec 12, 2025	17.84	17.90	17.55	17.63	17.63	-1.51%	31,478,668
Dec 11, 2025	18.11	18.23	17.88	17.90	17.90	-1.05%	20,006,910
Dec 10, 2025	18.01	18.23	17.92	18.09	18.09	0.06%	17,717,467
Dec 9, 2025	18.10	18.25	18.04	18.08	18.08	-0.66%	19,264,976
Dec 8, 2025	18.21	18.47	18.16	18.20	18.20	0.11%	29,934,640
Dec 5, 2025	17.98	18.19	17.83	18.18	18.18	1.06%	20,329,891
Dec 4, 2025	18.11	18.21	17.98	17.99	17.99	-1.42%	27,719,420
Dec 3, 2025	18.30	18.51	18.08	18.25	18.25	-0.54%	29,323,910
Dec 2, 2025	18.47	18.61	18.34	18.35	18.35	-1.29%	27,573,280
Dec 1, 2025	18.51	18.72	18.47	18.59	18.59	0.27%	29,349,440
Nov 28, 2025	18.43	18.55	18.22	18.54	18.54	0.43%	30,116,280
Nov 27, 2025	18.56	18.69	18.40	18.46	18.46	-0.43%	35,227,740
Nov 26, 2025	19.06	19.08	18.50	18.54	18.54	-3.69%	60,303,940
Nov 25, 2025	19.13	19.37	19.00	19.25	19.25	-1.89%	82,538,971
Nov 24, 2025	18.40	19.88	18.30	19.62	19.62	6.00%	115,586,348
Nov 21, 2025	18.36	19.00	17.89	18.51	18.51	-0.05%	60,280,000
Nov 20, 2025	18.47	18.66	18.37	18.52	18.52	-1.17%	31,288,650
Nov 19, 2025	18.15	18.87	18.07	18.74	18.74	3.25%	59,792,740
Nov 18, 2025	18.69	18.69	18.12	18.15	18.15	-2.89%	39,330,230
Nov 17, 2025	18.56	19.07	18.55	18.69	18.69	3.49%	68,599,570
Nov 14, 2025	18.03	18.22	18.00	18.06	18.06	-0.17%	18,908,520
Nov 13, 2025	18.10	18.17	17.95	18.09	18.09	-0.28%	22,919,160
Nov 12, 2025	18.68	18.68	18.09	18.14	18.14	-3.05%	36,166,040
Nov 11, 2025	18.30	18.89	18.25	18.71	18.71	2.02%	57,971,200
Nov 10, 2025	18.22	18.37	18.02	18.34	18.34	0.94%	24,719,500
Nov 7, 2025	18.08	18.24	17.96	18.17	18.17	0.22%	17,111,880
Nov 6, 2025	18.11	18.25	18.08	18.13	18.13	-0.06%	17,756,700
Nov 5, 2025	17.88	18.26	17.83	18.14	18.14	0.44%	17,850,620
Nov 4, 2025	18.26	18.36	17.96	18.06	18.06	-1.47%	22,972,040
Nov 3, 2025	18.37	18.43	18.10	18.33	18.33	-0.22%	22,281,490
Oct 31, 2025	18.40	18.50	18.33	18.37	18.37	-0.54%	24,807,400
Oct 30, 2025	18.73	18.80	18.40	18.47	18.47	-1.81%	38,625,260
Oct 29, 2025	18.95	18.95	18.63	18.81	18.81	-1.31%	36,855,500
Oct 28, 2025	18.67	19.29	18.54	19.06	19.06	1.11%	52,155,000