SHE:300119 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 10, 2026	15.30	15.46	15.16	15.45	15.45	0.65%	2,651,001
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