SHE:300119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 26, 2025	19.36	19.47	19.27	19.37	19.37	-0.31%	2,944,400
Dec 25, 2025	19.34	19.44	19.24	19.43	19.43	0.67%	2,914,500
Dec 24, 2025	19.44	19.46	19.28	19.30	19.30	-0.72%	3,962,500
Dec 23, 2025	19.72	19.87	19.42	19.44	19.44	-0.56%	3,583,700
Dec 22, 2025	19.63	19.64	19.50	19.55	19.55	-0.26%	3,055,700
Dec 19, 2025	19.29	19.64	19.20	19.60	19.60	1.87%	4,999,912
Dec 18, 2025	19.06	19.40	19.04	19.24	19.24	0.52%	3,671,600
Dec 17, 2025	19.04	19.35	18.94	19.14	19.14	0.58%	4,224,000
Dec 16, 2025	19.21	19.27	18.98	19.03	19.03	-0.78%	3,895,591
Dec 15, 2025	19.24	19.39	19.12	19.18	19.18	-0.42%	3,424,100
Dec 12, 2025	19.03	19.35	18.91	19.26	19.26	1.26%	4,221,468
Dec 11, 2025	19.30	19.32	19.00	19.02	19.02	-1.14%	3,780,700
Dec 10, 2025	19.17	19.28	18.97	19.24	19.24	0.79%	2,689,702
Dec 9, 2025	19.31	19.44	19.06	19.09	19.09	-1.45%	3,277,702
Dec 8, 2025	19.33	19.42	19.22	19.37	19.37	0.73%	3,191,800
Dec 5, 2025	19.32	19.34	19.03	19.23	19.23	-0.21%	4,167,300
Dec 4, 2025	19.40	19.41	19.14	19.27	19.27	-0.52%	2,631,500
Dec 3, 2025	19.44	19.56	19.20	19.37	19.37	-0.05%	3,797,608
Dec 2, 2025	19.81	19.88	19.36	19.38	19.38	-2.27%	3,826,311
Dec 1, 2025	19.85	19.91	19.75	19.83	19.83	-0.10%	2,870,688
Nov 28, 2025	19.88	19.95	19.73	19.85	19.85	-0.10%	2,312,125
Nov 27, 2025	19.74	20.10	19.62	19.87	19.87	1.07%	4,505,000
Nov 26, 2025	19.60	20.12	19.56	19.66	19.66	0.20%	5,174,100
Nov 25, 2025	19.59	19.84	19.47	19.62	19.62	0.31%	4,177,954
Nov 24, 2025	19.51	19.74	19.32	19.56	19.56	0.77%	3,386,193