SHE:300019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	22.42	22.85	22.39	22.66	-	0.76%	7,712,188
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
Dec 17, 2025	19.99	20.27	19.82	20.27	20.27	1.15%	10,963,320
Dec 16, 2025	20.62	20.66	20.01	20.04	20.04	-5.11%	16,562,890
Dec 15, 2025	20.67	21.45	20.65	21.12	21.12	3.73%	29,024,270
Dec 12, 2025	20.09	20.48	19.98	20.36	20.36	1.04%	8,457,466
Dec 11, 2025	20.37	20.60	20.14	20.15	20.15	-0.79%	8,043,703
Dec 10, 2025	20.90	20.90	20.10	20.31	20.31	-2.68%	12,687,330
Dec 9, 2025	20.73	20.88	20.55	20.87	20.87	0.10%	8,379,100
Dec 8, 2025	20.73	21.05	20.70	20.85	20.85	0.58%	9,106,230
Dec 5, 2025	20.48	20.81	20.30	20.73	20.73	1.27%	7,670,191
Dec 4, 2025	20.73	20.87	20.39	20.47	20.47	-1.82%	8,240,095
Dec 3, 2025	21.29	21.37	20.73	20.85	20.85	-2.02%	12,141,440
Dec 2, 2025	21.38	21.55	21.03	21.28	21.28	-1.71%	10,727,010
Dec 1, 2025	21.78	21.90	21.45	21.65	21.65	-0.55%	13,721,870
Nov 28, 2025	21.80	22.10	21.63	21.77	21.77	-1.09%	13,381,020
Nov 27, 2025	21.09	22.60	21.09	22.01	22.01	4.36%	26,110,170
Nov 26, 2025	21.63	21.89	21.06	21.09	21.09	-2.81%	13,746,440
Nov 25, 2025	21.29	21.91	21.21	21.70	21.70	2.02%	15,530,665
Nov 24, 2025	21.86	21.91	21.02	21.27	21.27	-0.79%	15,865,160
Nov 21, 2025	23.23	23.40	21.44	21.44	21.44	-9.54%	33,603,280
Nov 20, 2025	24.59	25.27	23.59	23.70	23.70	-6.03%	37,723,500
Nov 19, 2025	23.81	25.98	23.13	25.22	25.22	4.13%	55,131,030
Nov 18, 2025	24.28	25.56	24.08	24.22	24.22	-1.14%	38,197,790
Nov 17, 2025	23.83	25.00	23.06	24.50	24.50	2.47%	40,237,210
Nov 14, 2025	24.86	25.07	23.91	23.91	23.91	-5.49%	31,658,830
Nov 13, 2025	24.00	25.50	24.00	25.30	25.30	6.48%	46,585,250
Nov 12, 2025	24.08	24.60	23.37	23.76	23.76	-2.30%	28,757,860