SHE:300019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	21.47	21.61	20.78	21.32	21.32	-2.38%	10,378,521
Mar 6, 2026	21.65	21.88	21.31	21.84	21.84	0.60%	9,070,555
Mar 5, 2026	21.30	22.48	21.04	21.71	21.71	4.27%	14,804,560
Mar 4, 2026	20.92	21.59	20.68	20.82	20.82	-1.84%	12,190,090
Mar 3, 2026	22.50	22.75	21.18	21.21	21.21	-6.07%	16,418,150
Mar 2, 2026	22.70	22.90	22.23	22.58	22.58	-2.29%	12,103,532
Feb 27, 2026	22.77	23.24	22.77	23.11	23.11	0.83%	12,772,890
Feb 26, 2026	23.21	23.30	22.74	22.92	22.92	-1.84%	20,371,870
Feb 25, 2026	22.15	23.84	22.09	23.35	23.35	5.28%	36,791,056
Feb 24, 2026	21.41	22.48	21.41	22.18	22.18	5.22%	19,441,770
Feb 13, 2026	21.18	21.44	21.04	21.08	21.08	-1.03%	4,989,568
Feb 12, 2026	21.35	21.50	21.20	21.30	21.30	-0.56%	5,316,280
Feb 11, 2026	21.32	21.63	21.25	21.42	21.42	0.42%	4,248,116
Feb 10, 2026	21.67	21.79	21.32	21.33	21.33	-1.52%	6,092,789
Feb 9, 2026	21.62	22.06	21.51	21.66	21.66	1.40%	6,806,143
Feb 6, 2026	21.01	21.63	20.86	21.36	21.36	0.90%	7,173,395
Feb 5, 2026	21.99	22.16	21.12	21.17	21.17	-3.77%	10,745,620
Feb 4, 2026	21.60	22.28	21.48	22.00	22.00	1.38%	8,256,346
Feb 3, 2026	21.30	21.75	21.30	21.70	21.70	2.60%	7,108,211
Feb 2, 2026	21.89	22.08	21.15	21.15	21.15	-5.11%	11,268,780
Jan 30, 2026	22.41	22.68	21.58	22.29	22.29	0.41%	14,173,280
Jan 29, 2026	22.55	22.94	22.12	22.20	22.20	-3.10%	14,163,070
Jan 28, 2026	22.58	23.28	22.34	22.91	22.91	1.42%	16,728,740
Jan 27, 2026	22.70	22.77	21.81	22.59	22.59	-1.65%	13,751,967
Jan 26, 2026	23.66	23.76	22.53	22.97	22.97	-1.33%	20,738,250
Jan 23, 2026	22.75	23.28	22.64	23.28	23.28	2.33%	21,674,360
Jan 22, 2026	22.48	22.85	22.39	22.75	22.75	1.16%	11,812,140
Jan 21, 2026	22.30	22.62	22.25	22.49	22.49	-0.40%	11,258,290
Jan 20, 2026	22.74	23.18	22.38	22.58	22.58	-0.88%	14,763,260
Jan 19, 2026	22.60	22.89	22.34	22.78	22.78	0.49%	15,973,420
Jan 16, 2026	22.42	22.69	22.23	22.67	22.67	1.43%	21,302,680
Jan 15, 2026	21.81	22.36	21.80	22.35	22.35	1.73%	14,196,650
Jan 14, 2026	21.73	22.39	21.66	21.97	21.97	0.46%	16,782,500
Jan 13, 2026	22.72	22.73	21.80	21.87	21.87	-3.70%	19,023,070
Jan 12, 2026	22.17	22.71	21.93	22.71	22.71	2.53%	24,022,458
Jan 9, 2026	21.72	22.22	21.56	22.15	22.15	1.05%	17,648,820
Jan 8, 2026	22.00	22.22	21.72	21.92	21.92	0.09%	17,029,970
Jan 7, 2026	21.71	22.16	21.65	21.90	21.90	0.09%	19,562,000
Jan 6, 2026	21.12	22.30	21.05	21.88	21.88	4.04%	27,766,860
Jan 5, 2026	20.50	21.04	20.50	21.03	21.03	1.84%	10,276,050
Dec 31, 2025	21.06	21.12	20.64	20.65	20.65	-1.81%	8,613,300
Dec 30, 2025	21.00	21.24	20.82	21.03	21.03	-0.14%	8,848,098
Dec 29, 2025	21.44	21.45	20.98	21.06	21.06	-1.27%	12,882,700
Dec 26, 2025	21.62	21.95	21.24	21.33	21.33	0.14%	18,755,080
Dec 25, 2025	21.21	21.33	21.04	21.30	21.30	0.47%	11,470,340
Dec 24, 2025	21.00	21.23	20.85	21.20	21.20	0.71%	11,515,944
Dec 23, 2025	20.70	21.18	20.68	21.05	21.05	1.64%	13,431,720
Dec 22, 2025	20.65	20.84	20.51	20.71	20.71	0.34%	9,652,436
Dec 19, 2025	20.25	20.77	20.24	20.64	20.64	1.62%	12,279,500
Dec 18, 2025	20.07	20.96	20.00	20.31	20.31	0.20%	15,036,733