SHE:300119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	18.77	19.59	18.58	18.61	18.61	1.09%	9,151,378
Aug 19, 2026	18.98	18.99	18.37	18.41	18.41	-2.28%	8,546,214
Aug 18, 2026	18.98	19.35	18.68	18.84	18.84	-0.37%	6,301,325
Aug 17, 2026	19.45	19.45	18.70	18.91	18.91	-1.77%	6,565,400
Aug 14, 2026	19.89	19.95	18.85	19.25	19.25	-2.18%	10,343,440
Aug 13, 2026	19.68	20.26	19.36	19.68	19.68	-0.81%	14,285,720
Aug 12, 2026	18.11	20.18	18.11	19.84	19.84	9.49%	27,330,600
Aug 11, 2026	18.37	18.58	18.11	18.12	18.12	-1.41%	3,317,200
Aug 10, 2026	18.16	18.39	18.00	18.38	18.38	0.99%	3,765,370
Aug 7, 2026	18.00	18.24	17.64	18.20	18.20	0.83%	6,056,600
Aug 6, 2026	18.11	18.71	18.00	18.05	18.05	-0.33%	7,148,057
Aug 5, 2026	17.61	18.58	17.60	18.11	18.11	2.43%	8,512,982
Aug 4, 2026	17.30	18.24	17.00	17.68	17.68	2.67%	8,340,306
Aug 3, 2026	17.02	17.50	16.80	17.22	17.22	1.18%	5,302,694
Jul 31, 2026	16.35	17.10	16.30	17.02	17.02	1.73%	7,089,800
Jul 30, 2026	16.00	17.10	15.90	16.73	16.73	4.69%	10,144,724
Jul 29, 2026	15.65	16.07	15.65	15.98	15.98	1.65%	3,463,800
Jul 28, 2026	15.73	15.87	15.60	15.72	15.72	-0.38%	2,046,800
Jul 27, 2026	15.48	15.93	15.43	15.78	15.78	1.61%	2,792,657
Jul 24, 2026	16.00	16.15	15.50	15.53	15.53	-3.42%	2,900,400
Jul 23, 2026	15.81	16.35	15.65	16.08	16.08	1.01%	3,645,545
Jul 22, 2026	15.92	16.21	15.61	15.92	15.92	-1.79%	6,033,823
Jul 21, 2026	16.33	16.95	16.14	16.21	16.21	0.25%	8,103,871
Jul 20, 2026	15.90	16.34	15.85	16.17	16.17	1.89%	5,519,280
Jul 17, 2026	16.36	16.50	15.86	15.87	15.87	-3.47%	4,599,700
Jul 16, 2026	16.30	16.50	16.00	16.44	16.44	0.92%	4,628,300
Jul 15, 2026	16.00	16.45	15.90	16.29	16.29	1.62%	4,549,179
Jul 14, 2026	15.76	16.18	15.60	16.03	16.03	1.52%	4,804,000
Jul 13, 2026	15.57	16.04	15.52	15.79	15.79	1.41%	5,559,200
Jul 10, 2026	15.34	15.74	15.21	15.57	15.57	1.57%	3,680,700
Jul 9, 2026	15.67	15.81	15.30	15.33	15.33	-2.97%	4,278,400
Jul 8, 2026	15.73	16.19	15.50	15.80	15.80	0.45%	4,444,805
Jul 7, 2026	15.94	15.96	15.61	15.73	15.73	-1.63%	3,576,400
Jul 6, 2026	15.67	16.08	15.52	15.99	15.99	1.65%	4,769,606
Jul 3, 2026	15.30	15.82	15.28	15.73	15.73	2.74%	4,236,000
Jul 2, 2026	15.00	15.62	14.95	15.31	15.31	1.80%	4,882,900
Jul 1, 2026	14.42	15.18	14.31	15.04	15.04	4.23%	4,528,500
Jun 30, 2026	14.80	14.86	14.31	14.43	14.43	-2.89%	3,193,700
Jun 29, 2026	14.38	15.20	13.91	14.86	14.86	3.34%	5,168,704
Jun 26, 2026	14.86	14.88	14.30	14.38	14.38	-2.97%	3,729,289
Jun 25, 2026	15.04	15.11	14.54	14.82	14.82	-1.85%	2,984,389
Jun 24, 2026	15.60	15.64	15.09	15.10	15.10	-2.39%	2,925,000
Jun 23, 2026	15.19	15.75	15.13	15.47	15.47	1.84%	3,793,761
Jun 22, 2026	15.12	15.28	14.55	15.19	15.19	-0.07%	3,753,758
Jun 18, 2026	15.30	15.43	15.07	15.20	15.20	-0.65%	1,867,709
Jun 17, 2026	15.64	15.65	15.23	15.30	15.30	-2.30%	2,153,200
Jun 16, 2026	15.81	15.84	15.56	15.66	15.66	-1.39%	2,183,797
Jun 15, 2026	15.77	16.03	15.74	15.88	15.88	0.44%	2,830,100
Jun 12, 2026	15.19	16.10	15.03	15.81	15.81	4.84%	4,289,500
Jun 11, 2026	15.48	15.49	14.92	15.08	15.08	-2.39%	2,641,600