SHE:300119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	19.52	19.65	19.36	19.57	19.57	0.05%	4,590,766
Mar 17, 2026	19.85	19.98	19.50	19.56	19.56	-1.46%	5,379,408
Mar 16, 2026	19.66	19.99	19.58	19.85	19.85	0.86%	5,744,613
Mar 13, 2026	19.61	19.99	19.60	19.68	19.68	-0.05%	6,041,877
Mar 12, 2026	19.32	19.77	19.16	19.69	19.69	2.02%	7,982,400
Mar 11, 2026	19.30	19.52	19.17	19.30	19.30	-0.41%	3,353,200
Mar 10, 2026	19.17	19.43	19.11	19.38	19.38	1.10%	4,006,056
Mar 9, 2026	19.13	19.45	19.10	19.17	19.17	-0.47%	6,074,400
Mar 6, 2026	18.17	19.48	18.13	19.26	19.26	5.71%	9,097,651
Mar 5, 2026	18.70	18.71	18.14	18.22	18.22	-0.71%	3,894,280
Mar 4, 2026	18.64	18.80	18.30	18.35	18.35	-1.92%	5,169,192
Mar 3, 2026	19.17	19.29	18.67	18.71	18.71	-2.20%	6,133,100
Mar 2, 2026	19.46	19.49	19.05	19.13	19.13	-2.84%	6,006,600
Feb 27, 2026	19.50	19.70	19.45	19.69	19.69	0.97%	3,599,421
Feb 26, 2026	19.57	19.62	19.39	19.50	19.50	-0.20%	3,693,325
Feb 25, 2026	19.29	19.69	19.21	19.54	19.54	1.35%	4,820,434
Feb 24, 2026	19.10	19.48	18.96	19.28	19.28	1.80%	4,965,609
Feb 13, 2026	19.18	19.30	18.91	18.94	18.94	-0.89%	3,962,600
Feb 12, 2026	19.30	19.30	19.10	19.11	19.11	-1.04%	3,597,469
Feb 11, 2026	19.29	19.40	19.22	19.31	19.31	0.47%	3,216,200
Feb 10, 2026	19.20	19.35	19.06	19.22	19.22	0.10%	3,187,786
Feb 9, 2026	19.28	19.35	19.12	19.20	19.20	0.10%	3,940,924
Feb 6, 2026	19.15	19.40	19.03	19.18	19.18	-0.10%	3,843,200
Feb 5, 2026	19.08	19.46	19.06	19.20	19.20	-	4,500,327
Feb 4, 2026	19.21	19.25	19.01	19.20	19.20	0.21%	3,590,500
Feb 3, 2026	19.16	19.25	18.60	19.16	19.16	0.63%	6,039,810
Feb 2, 2026	19.70	19.83	19.02	19.04	19.04	-4.42%	10,148,670
Jan 30, 2026	19.97	20.24	19.72	19.92	19.92	-0.15%	5,559,500
Jan 29, 2026	20.20	20.30	19.78	19.95	19.95	-1.34%	8,445,777
Jan 28, 2026	20.40	20.48	20.03	20.22	20.22	-1.08%	8,417,048
Jan 27, 2026	21.00	21.00	20.15	20.44	20.44	-4.66%	15,469,210
Jan 26, 2026	20.45	21.51	20.30	21.44	21.44	5.20%	20,010,900
Jan 23, 2026	20.46	20.54	20.37	20.38	20.38	-0.39%	4,530,707
Jan 22, 2026	20.58	20.61	20.30	20.46	20.46	-0.53%	4,543,782
Jan 21, 2026	20.55	20.68	20.37	20.57	20.57	0.10%	6,167,700
Jan 20, 2026	20.31	20.77	20.23	20.55	20.55	0.98%	6,637,263
Jan 19, 2026	20.10	20.55	20.02	20.35	20.35	0.99%	8,090,001
Jan 16, 2026	20.01	20.21	19.85	20.15	20.15	0.90%	5,480,400
Jan 15, 2026	19.88	20.11	19.82	19.97	19.97	0.30%	3,976,400
Jan 14, 2026	19.93	20.33	19.72	19.91	19.91	-0.55%	8,889,626
Jan 13, 2026	19.93	20.40	19.92	20.02	20.02	0.70%	10,334,030
Jan 12, 2026	19.91	19.98	19.67	19.88	19.88	-0.10%	6,629,420
Jan 9, 2026	19.67	19.96	19.67	19.90	19.90	1.12%	5,465,900
Jan 8, 2026	19.50	19.83	19.43	19.68	19.68	0.87%	4,156,200
Jan 7, 2026	19.67	19.79	19.50	19.51	19.51	-0.76%	5,282,092
Jan 6, 2026	19.60	19.71	19.51	19.66	19.66	0.67%	4,728,500
Jan 5, 2026	18.76	19.54	18.65	19.53	19.53	4.05%	7,849,545
Dec 31, 2025	19.22	19.24	18.73	18.77	18.77	-2.19%	5,430,900
Dec 30, 2025	19.21	19.37	19.10	19.19	19.19	-	3,362,828
Dec 29, 2025	19.36	19.67	19.19	19.19	19.19	-0.93%	4,254,900