SHE:300019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	17.50	18.82	17.50	17.84	17.84	1.65%	11,803,290
May 20, 2026	17.51	17.79	17.28	17.55	17.55	-0.96%	5,137,682
May 19, 2026	17.41	17.89	17.15	17.72	17.72	1.72%	6,385,054
May 18, 2026	17.66	17.74	17.25	17.42	17.42	-2.68%	6,617,704
May 15, 2026	18.06	18.31	17.84	17.90	17.90	-1.43%	6,075,007
May 14, 2026	18.25	18.58	18.12	18.16	18.16	-	8,330,383
May 13, 2026	18.10	18.24	17.94	18.16	18.16	0.17%	4,312,442
May 12, 2026	18.52	18.53	18.13	18.13	18.13	-2.05%	5,306,117
May 11, 2026	18.22	18.53	18.21	18.51	18.51	1.20%	6,887,685
May 8, 2026	18.16	18.30	18.11	18.29	18.29	0.27%	4,536,089
May 7, 2026	18.03	18.30	18.00	18.24	18.24	0.83%	5,090,421
May 6, 2026	17.80	18.15	17.80	18.09	18.09	1.57%	5,050,075
Apr 30, 2026	18.00	18.06	17.72	17.81	17.81	-2.20%	4,223,365
Apr 29, 2026	17.73	18.29	17.72	18.21	17.91	2.13%	5,169,230
Apr 28, 2026	18.42	18.49	17.75	17.83	17.54	-3.52%	8,529,730
Apr 27, 2026	18.55	18.65	18.31	18.48	18.18	-1.18%	5,548,428
Apr 24, 2026	18.51	18.82	18.43	18.70	18.39	0.48%	5,215,800
Apr 23, 2026	18.79	18.95	18.50	18.61	18.30	-1.27%	6,997,368
Apr 22, 2026	18.79	19.00	18.73	18.85	18.54	-0.16%	7,496,666
Apr 21, 2026	19.41	19.48	18.70	18.88	18.57	-7.50%	18,083,270
Apr 20, 2026	20.25	20.42	19.92	20.41	20.07	2.20%	12,478,260
Apr 17, 2026	19.92	20.16	19.80	19.97	19.64	0.30%	7,283,117
Apr 16, 2026	19.79	19.93	19.64	19.91	19.58	1.01%	6,764,212
Apr 15, 2026	19.96	20.01	19.68	19.71	19.39	-1.20%	6,410,855
Apr 14, 2026	20.00	20.00	19.75	19.95	19.62	-0.89%	8,899,760
Apr 13, 2026	19.45	20.30	19.39	20.13	19.80	2.39%	13,758,070
Apr 10, 2026	19.62	19.84	19.57	19.66	19.34	0.72%	8,852,443
Apr 9, 2026	19.80	19.83	19.40	19.52	19.20	-2.98%	10,176,170
Apr 8, 2026	19.98	20.12	19.70	20.12	19.79	0.40%	20,492,900
Apr 7, 2026	19.20	20.45	19.14	20.04	19.71	8.44%	19,065,570
Apr 3, 2026	18.95	18.95	18.36	18.48	18.18	-1.60%	3,872,800
Apr 2, 2026	19.14	19.19	18.62	18.78	18.47	-2.49%	3,970,400
Apr 1, 2026	19.20	19.30	19.06	19.26	18.94	2.18%	4,450,892
Mar 31, 2026	19.26	19.35	18.84	18.85	18.54	-2.28%	5,555,600
Mar 30, 2026	19.29	19.62	19.07	19.29	18.97	-2.03%	6,671,557
Mar 27, 2026	18.89	19.85	18.88	19.69	19.37	2.61%	6,534,900
Mar 26, 2026	19.30	19.66	19.10	19.19	18.87	-0.98%	6,864,882
Mar 25, 2026	19.16	19.45	19.11	19.38	19.06	1.36%	6,978,657
Mar 24, 2026	18.91	19.15	18.30	19.12	18.81	3.91%	8,896,987
Mar 23, 2026	19.39	19.43	18.34	18.40	18.10	-7.12%	11,537,470
Mar 20, 2026	20.18	20.41	19.80	19.81	19.48	-1.54%	8,936,077
Mar 19, 2026	21.03	21.10	20.04	20.12	19.79	-5.54%	14,497,930
Mar 18, 2026	21.45	21.50	20.94	21.30	20.95	-0.33%	8,281,800
Mar 17, 2026	22.47	22.67	21.34	21.37	21.02	-4.90%	10,860,530
Mar 16, 2026	22.22	22.74	22.20	22.47	22.10	0.45%	9,726,394
Mar 13, 2026	22.54	22.98	22.34	22.37	22.00	-0.75%	12,358,560
Mar 12, 2026	22.61	22.81	22.31	22.54	22.17	-1.27%	11,521,840
Mar 11, 2026	22.44	23.08	22.30	22.83	22.45	1.83%	17,656,180
Mar 10, 2026	21.75	22.44	21.65	22.42	22.05	5.16%	16,561,240
Mar 9, 2026	21.47	21.61	20.78	21.32	20.97	-2.38%	10,378,520