SHE:300319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	11.41	11.64	11.21	11.48	11.48	-0.95%	26,912,469
Mar 26, 2026	12.00	12.07	11.54	11.59	11.59	-4.14%	29,284,200
Mar 25, 2026	12.12	12.39	12.03	12.09	12.09	0.75%	31,415,530
Mar 24, 2026	12.08	12.16	11.49	12.00	12.00	1.87%	43,456,110
Mar 23, 2026	12.48	12.65	11.62	11.78	11.78	-8.40%	51,299,725
Mar 20, 2026	13.48	13.57	12.86	12.86	12.86	-3.24%	36,446,080
Mar 19, 2026	13.63	13.70	13.20	13.29	13.29	-4.46%	38,972,840
Mar 18, 2026	13.48	14.00	13.26	13.91	13.91	6.51%	56,159,110
Mar 17, 2026	13.65	13.94	13.03	13.06	13.06	-4.04%	28,032,660
Mar 16, 2026	13.34	13.63	13.07	13.61	13.61	1.34%	28,710,300
Mar 13, 2026	13.59	13.83	13.39	13.43	13.43	-1.68%	28,388,217
Mar 12, 2026	14.00	14.01	13.47	13.66	13.66	-2.98%	36,671,400
Mar 11, 2026	13.91	14.39	13.91	14.08	14.08	0.86%	45,428,800
Mar 10, 2026	13.60	14.20	13.59	13.96	13.96	4.33%	50,695,204
Mar 9, 2026	13.53	13.58	12.85	13.38	13.38	-4.22%	61,370,880
Mar 6, 2026	13.77	14.21	13.66	13.97	13.97	-0.14%	44,944,180
Mar 5, 2026	14.40	14.55	13.84	13.99	13.99	-0.50%	65,957,060
Mar 4, 2026	14.20	14.61	13.88	14.06	14.06	-1.19%	83,395,444
Mar 3, 2026	14.47	15.47	14.17	14.23	14.23	3.34%	143,807,700
Mar 2, 2026	13.28	14.07	13.24	13.77	13.77	2.15%	70,068,120
Feb 27, 2026	13.60	13.60	13.37	13.48	13.48	-1.96%	34,751,780
Feb 26, 2026	13.58	13.87	13.38	13.75	13.75	1.40%	46,000,980
Feb 25, 2026	13.39	13.66	13.30	13.56	13.56	1.80%	53,493,480
Feb 24, 2026	12.97	13.57	12.89	13.32	13.32	5.97%	69,125,250
Feb 13, 2026	12.67	12.81	12.56	12.57	12.57	-1.26%	20,817,090
Feb 12, 2026	12.62	12.80	12.49	12.73	12.73	0.39%	27,874,900
Feb 11, 2026	12.33	13.08	12.32	12.68	12.68	2.67%	41,050,195
Feb 10, 2026	12.14	12.50	12.11	12.35	12.35	1.81%	23,866,338
Feb 9, 2026	12.05	12.18	11.97	12.13	12.13	2.28%	18,043,280
Feb 6, 2026	11.94	12.11	11.84	11.86	11.86	-1.66%	22,916,340
Feb 5, 2026	12.28	12.35	11.97	12.06	12.06	-2.11%	20,609,800
Feb 4, 2026	12.20	12.37	12.15	12.32	12.32	0.24%	19,037,090
Feb 3, 2026	12.22	12.30	12.06	12.29	12.29	1.65%	20,096,134
Feb 2, 2026	12.20	12.41	12.06	12.09	12.09	-1.39%	21,954,663
Jan 30, 2026	12.34	12.44	11.95	12.26	12.26	-0.65%	27,281,910
Jan 29, 2026	12.75	12.83	12.28	12.34	12.34	-3.67%	31,191,600
Jan 28, 2026	12.90	13.00	12.73	12.81	12.81	-1.16%	23,403,805
Jan 27, 2026	12.68	12.98	12.23	12.96	12.96	2.05%	40,078,900
Jan 26, 2026	12.93	13.02	12.57	12.70	12.70	-2.31%	34,703,930
Jan 23, 2026	13.13	13.14	12.87	13.00	13.00	-0.31%	34,234,880
Jan 22, 2026	12.85	13.10	12.66	13.04	13.04	2.52%	44,263,930
Jan 21, 2026	12.53	12.87	12.50	12.72	12.72	0.71%	27,086,269
Jan 20, 2026	12.72	12.81	12.51	12.63	12.63	-1.25%	26,986,800
Jan 19, 2026	12.61	12.85	12.58	12.79	12.79	1.43%	36,589,672
Jan 16, 2026	12.75	12.77	12.39	12.61	12.61	1.61%	40,179,210
Jan 15, 2026	12.26	12.44	12.17	12.41	12.41	0.73%	25,586,840
Jan 14, 2026	12.41	12.60	12.15	12.32	12.32	-0.40%	37,951,280
Jan 13, 2026	12.70	12.72	12.31	12.37	12.37	-2.75%	36,587,300
Jan 12, 2026	12.46	12.78	12.34	12.72	12.72	2.75%	41,226,073
Jan 9, 2026	12.24	12.44	12.16	12.38	12.38	0.73%	29,984,450