SHE:300119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	18.23	18.79	17.91	18.04	18.04	1.29%	5,243,200
Apr 27, 2026	17.93	18.02	17.72	17.81	17.81	-0.78%	2,814,500
Apr 24, 2026	18.15	18.21	17.90	17.95	17.95	-0.99%	3,631,320
Apr 23, 2026	18.31	18.39	18.04	18.13	18.13	-1.47%	3,527,784
Apr 22, 2026	18.45	18.68	18.28	18.40	18.40	-0.92%	3,551,700
Apr 21, 2026	18.47	18.72	18.32	18.57	18.57	0.54%	3,179,919
Apr 20, 2026	18.69	18.69	18.30	18.47	18.47	-1.18%	3,753,200
Apr 17, 2026	18.90	18.98	18.69	18.69	18.69	-1.32%	4,278,904
Apr 16, 2026	18.95	19.02	18.69	18.94	18.94	-0.47%	5,026,038
Apr 15, 2026	18.38	19.13	18.23	19.03	19.03	3.82%	10,218,510
Apr 14, 2026	18.09	18.37	17.91	18.33	18.33	1.83%	4,655,707
Apr 13, 2026	18.26	18.26	17.96	18.00	18.00	-1.96%	4,623,077
Apr 10, 2026	18.30	18.59	18.23	18.36	18.36	0.49%	4,759,700
Apr 9, 2026	18.46	18.78	18.16	18.27	18.27	-1.98%	6,652,880
Apr 8, 2026	18.88	18.99	18.43	18.64	18.64	-1.27%	11,774,270
Apr 7, 2026	17.60	19.85	17.37	18.88	18.88	7.70%	13,792,220
Apr 3, 2026	18.05	18.19	17.49	17.53	17.53	-3.26%	4,042,200
Apr 2, 2026	17.84	18.43	17.82	18.12	18.12	1.23%	5,848,600
Apr 1, 2026	17.66	17.98	17.51	17.90	17.90	2.70%	5,355,500
Mar 31, 2026	17.73	17.98	17.37	17.43	17.43	-4.60%	7,612,571
Mar 30, 2026	18.49	18.64	18.07	18.27	18.27	-2.09%	4,406,100
Mar 27, 2026	17.73	18.73	17.73	18.66	18.66	3.67%	5,393,024
Mar 26, 2026	17.81	18.36	17.77	18.00	18.00	1.18%	4,957,400
Mar 25, 2026	17.71	17.91	17.63	17.79	17.79	0.91%	3,598,400
Mar 24, 2026	17.40	17.66	17.13	17.63	17.63	3.04%	4,396,973
Mar 23, 2026	18.21	18.23	17.02	17.11	17.11	-7.26%	9,666,100
Mar 20, 2026	19.00	19.08	18.43	18.45	18.45	-2.48%	4,500,058
Mar 19, 2026	19.40	19.50	18.85	18.92	18.92	-3.32%	4,876,324
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