SHE:300019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	14.44	14.55	14.10	14.18	14.18	-1.39%	3,605,100
Sep 3, 2026	14.48	14.55	14.32	14.38	14.38	-0.35%	2,727,872
Sep 2, 2026	14.43	14.57	14.36	14.43	14.43	-0.89%	2,561,716
Sep 1, 2026	14.65	14.68	14.47	14.56	14.56	-0.55%	3,051,930
Aug 31, 2026	14.60	14.66	14.41	14.64	14.64	0.07%	3,687,200
Aug 28, 2026	14.69	14.94	14.61	14.63	14.63	-0.54%	4,456,208
Aug 27, 2026	14.47	14.88	14.41	14.71	14.71	1.10%	4,226,700
Aug 26, 2026	14.28	14.63	14.25	14.55	14.55	1.96%	4,735,030
Aug 25, 2026	14.02	14.36	13.85	14.27	14.27	1.57%	3,930,573
Aug 24, 2026	14.23	14.28	13.92	14.05	14.05	-3.37%	5,175,173
Aug 21, 2026	14.42	14.55	14.21	14.54	14.54	0.41%	3,398,497
Aug 20, 2026	14.77	14.86	14.42	14.48	14.48	-0.96%	4,342,400
Aug 19, 2026	14.98	15.23	14.60	14.62	14.62	-3.56%	6,430,740
Aug 18, 2026	15.40	15.50	15.09	15.16	15.16	-1.94%	8,227,424
Aug 17, 2026	15.07	15.48	14.88	15.46	15.46	1.98%	10,399,438
Aug 14, 2026	14.83	15.35	14.72	15.16	15.16	3.06%	10,152,322
Aug 13, 2026	15.08	15.09	14.71	14.71	14.71	-2.13%	5,227,406
Aug 12, 2026	14.88	15.13	14.81	15.03	15.03	1.35%	4,371,504
Aug 11, 2026	15.00	15.00	14.82	14.83	14.83	-1.33%	4,528,698
Aug 10, 2026	15.14	15.14	14.83	15.03	15.03	0.54%	4,897,901
Aug 7, 2026	14.98	15.04	14.66	14.95	14.95	-0.27%	6,173,043
Aug 6, 2026	15.09	15.22	14.83	14.99	14.99	-1.25%	8,079,108
Aug 5, 2026	14.90	15.40	14.89	15.18	15.18	0.46%	10,285,982
Aug 4, 2026	14.78	15.27	14.68	15.11	15.11	1.61%	10,236,577
Aug 3, 2026	14.29	15.15	14.20	14.87	14.87	2.98%	9,460,692
Jul 31, 2026	14.25	14.78	14.25	14.44	14.44	1.98%	7,534,382
Jul 30, 2026	14.03	14.30	14.03	14.16	14.16	-0.49%	6,282,206
Jul 29, 2026	13.86	14.26	13.63	14.23	14.23	2.67%	6,773,100
Jul 28, 2026	13.72	14.06	13.70	13.86	13.86	-0.50%	4,425,900
Jul 27, 2026	13.55	13.94	13.55	13.93	13.93	3.19%	5,022,665
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