SHE:300019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	13.85	13.99	13.50	13.50	13.50	-3.98%	5,252,695
Jul 23, 2026	13.55	14.09	13.55	14.06	14.06	2.78%	5,681,030
Jul 22, 2026	13.95	14.07	13.65	13.68	13.68	-2.91%	6,732,500
Jul 21, 2026	13.50	14.17	13.30	14.09	14.09	3.53%	9,622,714
Jul 20, 2026	14.31	14.38	13.30	13.61	13.61	-4.02%	9,586,276
Jul 17, 2026	14.60	14.95	14.00	14.18	14.18	-3.27%	10,507,918
Jul 16, 2026	14.75	15.21	14.52	14.66	14.66	-2.53%	10,545,910
Jul 15, 2026	15.92	16.19	15.00	15.04	15.04	-6.70%	17,856,047
Jul 14, 2026	16.65	16.88	15.77	16.12	16.12	-5.23%	18,824,295
Jul 13, 2026	19.51	19.55	17.00	17.01	17.01	-15.42%	29,300,774
Jul 10, 2026	20.65	21.10	19.80	20.11	20.11	-6.25%	38,549,586
Jul 9, 2026	19.86	22.57	19.55	21.45	21.45	4.69%	50,233,011
Jul 8, 2026	19.88	21.00	19.48	20.49	20.49	2.45%	39,388,710
Jul 7, 2026	18.50	20.16	18.30	20.00	20.00	6.55%	31,031,310
Jul 6, 2026	18.63	19.62	18.44	18.77	18.77	2.57%	15,065,895
Jul 3, 2026	19.20	19.26	18.30	18.30	18.30	-5.62%	14,560,378
Jul 2, 2026	19.10	19.67	18.54	19.39	19.39	-0.46%	16,013,985
Jul 1, 2026	18.89	19.69	18.80	19.48	19.48	2.20%	20,173,631
Jun 30, 2026	18.61	19.38	18.61	19.06	19.06	0.37%	16,178,848
Jun 29, 2026	17.98	18.99	17.89	18.99	18.99	4.57%	18,030,712
Jun 26, 2026	17.38	18.40	17.06	18.16	18.16	3.12%	11,904,106
Jun 25, 2026	17.91	18.31	17.46	17.61	17.61	-2.81%	7,641,589
Jun 24, 2026	18.01	18.37	17.82	18.12	18.12	-0.17%	6,153,607
Jun 23, 2026	18.66	18.73	18.10	18.15	18.15	-3.92%	8,774,700
Jun 22, 2026	18.00	18.94	17.88	18.89	18.89	4.36%	15,438,590
Jun 18, 2026	18.50	18.60	18.04	18.10	18.10	-4.03%	12,482,600
Jun 17, 2026	18.31	19.23	18.05	18.86	18.86	1.29%	17,053,685
Jun 16, 2026	17.89	19.00	17.68	18.62	18.62	3.44%	15,900,260
Jun 15, 2026	17.39	18.33	17.26	18.00	18.00	4.23%	11,492,030
Jun 12, 2026	17.30	17.68	17.15	17.27	17.27	0.47%	6,932,786
Jun 11, 2026	16.81	17.19	16.62	17.19	17.19	1.42%	6,472,503
Jun 10, 2026	16.81	17.26	16.66	16.95	16.95	-0.70%	5,304,108
Jun 9, 2026	16.55	17.09	16.27	17.07	17.07	3.83%	6,891,700
Jun 8, 2026	16.80	17.36	16.35	16.44	16.44	-4.64%	6,793,708
Jun 5, 2026	16.86	17.49	16.56	17.24	17.24	1.00%	8,130,917
Jun 4, 2026	16.61	17.45	16.33	17.07	17.07	1.13%	8,182,245
Jun 3, 2026	16.82	17.52	16.56	16.88	16.88	0.96%	6,535,539
Jun 2, 2026	17.70	17.70	16.67	16.72	16.72	-5.48%	8,355,477
Jun 1, 2026	17.64	17.99	17.38	17.69	17.69	-0.17%	5,387,601
May 29, 2026	19.00	19.00	17.63	17.72	17.72	-7.13%	10,279,780
May 28, 2026	18.75	19.18	18.12	19.08	19.08	1.92%	13,750,650
May 27, 2026	19.26	19.28	18.67	18.72	18.72	-2.80%	12,053,360
May 26, 2026	18.47	19.37	18.28	19.26	19.26	4.16%	19,131,540
May 25, 2026	18.12	18.54	18.00	18.49	18.49	1.65%	9,133,504
May 22, 2026	17.88	18.25	17.56	18.19	18.19	1.96%	8,078,474
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