SHE:300119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	15.56	15.65	15.24	15.35	15.35	-1.22%	2,824,289
Jun 8, 2026	15.86	15.97	15.42	15.54	15.54	-1.71%	3,050,902
Jun 5, 2026	15.90	16.02	15.71	15.81	15.81	-0.06%	2,258,712
Jun 4, 2026	16.00	16.20	15.66	15.82	15.82	-1.12%	2,225,992
Jun 3, 2026	16.27	16.37	15.95	16.00	16.00	-1.72%	2,287,900
Jun 2, 2026	16.46	16.59	16.22	16.28	16.28	-1.27%	2,267,200
Jun 1, 2026	16.14	16.54	16.04	16.49	16.49	2.17%	2,961,100
May 29, 2026	15.80	16.16	15.68	16.14	16.14	2.09%	3,195,012
May 28, 2026	15.99	16.10	15.63	15.81	15.81	-0.19%	2,011,385
May 27, 2026	16.09	16.14	15.68	15.84	15.84	-1.61%	3,251,200
May 26, 2026	16.27	16.27	15.97	16.10	16.10	-1.04%	2,531,390
May 25, 2026	16.46	16.47	16.08	16.27	16.27	-1.33%	3,754,290
May 22, 2026	16.74	16.80	16.43	16.49	16.49	-1.73%	3,599,216
May 21, 2026	16.99	17.09	16.71	16.78	16.78	-1.24%	2,916,486
May 20, 2026	17.20	17.25	16.81	16.99	16.99	-1.05%	2,575,900
May 19, 2026	17.24	17.37	17.09	17.17	17.17	-0.46%	1,901,100
May 18, 2026	17.05	17.26	16.85	17.25	17.25	0.47%	3,133,500
May 15, 2026	17.48	17.54	17.05	17.17	17.17	-2.00%	4,485,800
May 14, 2026	17.90	17.91	17.52	17.52	17.52	-2.18%	3,703,112
May 13, 2026	17.40	18.31	17.40	17.91	17.91	3.23%	7,747,700
May 12, 2026	18.01	18.03	17.70	17.75	17.35	-1.93%	4,344,500
May 11, 2026	17.90	18.24	17.75	18.10	17.69	0.95%	5,271,950
May 8, 2026	17.88	17.98	17.80	17.93	17.53	0.28%	3,094,011
May 7, 2026	18.00	18.05	17.71	17.88	17.48	0.06%	3,429,120
May 6, 2026	18.05	18.14	17.80	17.87	17.47	-0.72%	5,332,200
Apr 30, 2026	18.21	18.21	17.95	18.00	17.59	-0.77%	2,865,300
Apr 29, 2026	18.00	18.28	17.94	18.14	17.73	0.55%	3,216,100
Apr 28, 2026	18.23	18.79	17.91	18.04	17.63	1.29%	5,243,200
Apr 27, 2026	17.93	18.02	17.72	17.81	17.41	-0.78%	2,814,500
Apr 24, 2026	18.15	18.21	17.90	17.95	17.55	-0.99%	3,631,320
Apr 23, 2026	18.31	18.39	18.04	18.13	17.72	-1.47%	3,527,784
Apr 22, 2026	18.45	18.68	18.28	18.40	17.99	-0.92%	3,551,700
Apr 21, 2026	18.47	18.72	18.32	18.57	18.15	0.54%	3,179,919
Apr 20, 2026	18.69	18.69	18.30	18.47	18.05	-1.18%	3,753,200
Apr 17, 2026	18.90	18.98	18.69	18.69	18.27	-1.32%	4,278,904
Apr 16, 2026	18.95	19.02	18.69	18.94	18.51	-0.47%	5,026,038
Apr 15, 2026	18.38	19.13	18.23	19.03	18.60	3.82%	10,218,510
Apr 14, 2026	18.09	18.37	17.91	18.33	17.92	1.83%	4,655,707
Apr 13, 2026	18.26	18.26	17.96	18.00	17.59	-1.96%	4,623,077
Apr 10, 2026	18.30	18.59	18.23	18.36	17.95	0.49%	4,759,700
Apr 9, 2026	18.46	18.78	18.16	18.27	17.86	-1.98%	6,652,880
Apr 8, 2026	18.88	18.99	18.43	18.64	18.22	-1.27%	11,774,270
Apr 7, 2026	17.60	19.85	17.37	18.88	18.45	7.70%	13,792,220
Apr 3, 2026	18.05	18.19	17.49	17.53	17.13	-3.26%	4,042,200
Apr 2, 2026	17.84	18.43	17.82	18.12	17.71	1.23%	5,848,600
Apr 1, 2026	17.66	17.98	17.51	17.90	17.50	2.70%	5,355,500
Mar 31, 2026	17.73	17.98	17.37	17.43	17.04	-4.60%	7,612,571
Mar 30, 2026	18.49	18.64	18.07	18.27	17.86	-2.09%	4,406,100
Mar 27, 2026	17.73	18.73	17.73	18.66	18.24	3.67%	5,393,024
Mar 26, 2026	17.81	18.36	17.77	18.00	17.59	1.18%	4,957,400