SHE:300019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	18.51	18.51	17.72	18.13	-	1.68%	2,869,565
Apr 28, 2026	18.42	18.49	17.75	17.83	17.83	-3.52%	8,529,730
Apr 27, 2026	18.55	18.65	18.31	18.48	18.48	-1.18%	5,548,428
Apr 24, 2026	18.51	18.82	18.43	18.70	18.70	0.48%	5,215,800
Apr 23, 2026	18.79	18.95	18.50	18.61	18.61	-1.27%	6,997,368
Apr 22, 2026	18.79	19.00	18.73	18.85	18.85	-0.16%	7,496,666
Apr 21, 2026	19.41	19.48	18.70	18.88	18.88	-7.50%	18,083,270
Apr 20, 2026	20.25	20.42	19.92	20.41	20.41	2.20%	12,478,260
Apr 17, 2026	19.92	20.16	19.80	19.97	19.97	0.30%	7,283,117
Apr 16, 2026	19.79	19.93	19.64	19.91	19.91	1.01%	6,764,212
Apr 15, 2026	19.96	20.01	19.68	19.71	19.71	-1.20%	6,410,855
Apr 14, 2026	20.00	20.00	19.75	19.95	19.95	-0.89%	8,899,760
Apr 13, 2026	19.45	20.30	19.39	20.13	20.13	2.39%	13,760,076
Apr 10, 2026	19.62	19.84	19.57	19.66	19.66	0.72%	8,852,443
Apr 9, 2026	19.80	19.83	19.40	19.52	19.52	-2.98%	10,176,170
Apr 8, 2026	19.98	20.12	19.70	20.12	20.12	0.40%	20,492,900
Apr 7, 2026	19.20	20.45	19.14	20.04	20.04	8.44%	19,065,570
Apr 3, 2026	18.95	18.95	18.36	18.48	18.48	-1.60%	3,872,800
Apr 2, 2026	19.14	19.19	18.62	18.78	18.78	-2.49%	3,970,400
Apr 1, 2026	19.20	19.30	19.06	19.26	19.26	2.18%	4,450,892
Mar 31, 2026	19.26	19.35	18.84	18.85	18.85	-2.28%	5,555,600
Mar 30, 2026	19.29	19.62	19.07	19.29	19.29	-2.03%	6,671,557
Mar 27, 2026	18.89	19.85	18.88	19.69	19.69	2.61%	6,534,900
Mar 26, 2026	19.30	19.66	19.10	19.19	19.19	-0.98%	6,864,882
Mar 25, 2026	19.16	19.45	19.11	19.38	19.38	1.36%	6,978,657
Mar 24, 2026	18.91	19.15	18.30	19.12	19.12	3.91%	8,896,987
Mar 23, 2026	19.39	19.43	18.34	18.40	18.40	-7.12%	11,537,470
Mar 20, 2026	20.18	20.41	19.80	19.81	19.81	-1.54%	8,936,087
Mar 19, 2026	21.03	21.10	20.04	20.12	20.12	-5.54%	14,497,930
Mar 18, 2026	21.45	21.50	20.94	21.30	21.30	-0.33%	8,281,800
Mar 17, 2026	22.47	22.67	21.34	21.37	21.37	-4.90%	10,860,530
Mar 16, 2026	22.22	22.74	22.20	22.47	22.47	0.45%	9,726,394
Mar 13, 2026	22.54	22.98	22.34	22.37	22.37	-0.75%	12,358,560
Mar 12, 2026	22.61	22.81	22.31	22.54	22.54	-1.27%	11,521,840
Mar 11, 2026	22.44	23.08	22.30	22.83	22.83	1.83%	17,656,180
Mar 10, 2026	21.75	22.44	21.65	22.42	22.42	5.16%	16,561,249
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