SHE:300019 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	12.35	12.79	12.35	12.67	12.67	-1.32%	2,852,300
Nov 5, 2026	12.55	13.03	12.52	12.84	12.84	1.90%	6,785,633
Nov 4, 2026	12.27	12.62	12.08	12.60	12.60	2.69%	5,940,533
Nov 3, 2026	12.14	12.49	12.02	12.27	12.27	1.07%	5,028,633
Nov 2, 2026	11.99	12.20	11.81	12.14	12.14	2.02%	3,780,600
Oct 30, 2026	12.35	12.50	11.89	11.90	11.90	-4.03%	5,082,160
Oct 29, 2026	12.64	12.66	12.40	12.40	12.40	-2.21%	3,141,418
Oct 28, 2026	12.48	12.87	12.40	12.68	12.68	2.09%	3,770,340
Oct 27, 2026	12.88	13.00	12.40	12.42	12.42	-3.72%	4,281,968
Oct 26, 2026	12.89	13.47	12.85	12.90	12.90	-0.39%	7,247,400
Oct 23, 2026	12.46	12.97	12.00	12.95	12.95	2.78%	7,806,605
Oct 22, 2026	12.96	13.02	12.60	12.60	12.60	-3.15%	4,740,400
Oct 21, 2026	13.05	13.23	12.90	13.01	13.01	-0.31%	4,752,103
Oct 20, 2026	12.70	13.10	12.70	13.05	13.05	1.64%	5,436,585
Oct 19, 2026	12.72	12.90	12.47	12.84	12.84	-1.00%	6,912,475
Oct 16, 2026	13.59	13.71	12.66	12.97	12.97	-3.93%	13,773,582
Oct 15, 2026	14.22	14.56	13.50	13.50	13.50	-8.04%	15,590,697
Oct 14, 2026	15.27	15.50	14.61	14.68	14.68	-4.80%	16,286,381
Oct 13, 2026	14.60	15.94	14.56	15.42	15.42	3.63%	26,080,280
Oct 12, 2026	15.25	15.49	14.88	14.88	14.88	-4.62%	24,693,410
Oct 9, 2026	13.85	15.99	13.85	15.60	15.60	13.62%	32,950,076
Oct 8, 2026	13.71	13.99	13.65	13.73	13.73	0.15%	2,150,961
Sep 30, 2026	13.81	13.89	13.66	13.71	13.71	-0.65%	2,145,061
Sep 29, 2026	13.65	13.88	13.63	13.80	13.80	1.10%	1,890,720
Sep 28, 2026	14.22	14.22	13.60	13.65	13.65	-3.74%	3,104,872
Sep 24, 2026	14.34	14.48	14.15	14.18	14.18	-1.46%	2,247,500
Sep 23, 2026	14.22	14.45	14.20	14.39	14.39	0.70%	2,879,500
Sep 22, 2026	14.46	14.48	14.23	14.29	14.29	-0.63%	2,533,061
Sep 21, 2026	14.29	14.41	14.28	14.38	14.38	0.63%	2,485,300
Sep 18, 2026	14.11	14.32	14.11	14.29	14.29	1.49%	3,399,302
Sep 17, 2026	14.30	14.38	14.06	14.08	14.08	-2.36%	3,406,863
Sep 16, 2026	13.90	14.52	13.76	14.42	14.42	3.74%	5,550,600
Sep 15, 2026	13.84	14.06	13.82	13.90	13.90	0.51%	2,104,600
Sep 14, 2026	13.76	13.98	13.71	13.83	13.83	0.36%	2,504,260
Sep 11, 2026	14.07	14.07	13.58	13.78	13.78	-1.50%	3,466,602
Sep 10, 2026	14.10	14.27	13.91	13.99	13.99	-1.27%	3,199,422
Sep 9, 2026	14.45	14.45	14.12	14.17	14.17	-1.39%	2,806,404
Sep 8, 2026	14.32	14.45	14.23	14.37	14.37	0.77%	2,734,000
Sep 7, 2026	14.19	14.35	14.14	14.26	14.26	0.56%	1,970,316
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