SHE:300319 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 8, 2026	12.06	12.37	12.03	12.29	12.29	1.24%	25,269,110
Jan 7, 2026	12.18	12.30	12.06	12.14	12.14	0.08%	26,393,290
Jan 6, 2026	11.98	12.22	11.98	12.13	12.13	1.42%	25,267,170
Jan 5, 2026	11.75	11.98	11.74	11.96	11.96	2.31%	21,901,500
Dec 31, 2025	11.87	11.88	11.65	11.69	11.69	-1.18%	14,291,600
Dec 30, 2025	11.83	11.95	11.82	11.83	11.83	-0.42%	12,995,500
Dec 29, 2025	11.85	12.02	11.80	11.88	11.88	-	15,842,411
Dec 26, 2025	11.94	12.00	11.80	11.88	11.88	-0.42%	16,817,860
Dec 25, 2025	11.99	12.05	11.86	11.93	11.93	-0.67%	17,598,580
Dec 24, 2025	11.54	12.02	11.52	12.01	12.01	4.07%	30,892,180
Dec 23, 2025	11.61	11.66	11.49	11.54	11.54	-0.77%	12,568,930
Dec 22, 2025	11.52	11.75	11.52	11.63	11.63	1.04%	15,155,510
Dec 19, 2025	11.56	11.68	11.48	11.51	11.51	0.09%	16,087,140
Dec 18, 2025	11.49	11.62	11.45	11.50	11.50	-0.95%	12,700,298
Dec 17, 2025	11.54	11.65	11.30	11.61	11.61	1.13%	17,969,010
Dec 16, 2025	11.75	11.78	11.38	11.48	11.48	-2.21%	17,902,700
Dec 15, 2025	11.81	11.95	11.72	11.74	11.74	-1.34%	15,370,200
Dec 12, 2025	12.02	12.12	11.84	11.90	11.90	-1.33%	21,912,700
Dec 11, 2025	12.22	12.25	12.00	12.06	12.06	-1.79%	21,720,880
Dec 10, 2025	12.03	12.28	11.88	12.28	12.28	1.66%	30,358,859
Dec 9, 2025	12.08	12.20	12.05	12.08	12.08	-0.49%	20,455,070
Dec 8, 2025	12.04	12.22	12.01	12.14	12.14	0.50%	27,817,000
Dec 5, 2025	12.26	12.26	11.93	12.08	12.08	-2.42%	37,417,130
Dec 4, 2025	11.76	12.45	11.65	12.38	12.38	4.83%	47,262,220
Dec 3, 2025	12.05	12.06	11.75	11.81	11.81	-1.58%	16,222,443
Dec 2, 2025	12.10	12.15	11.93	12.00	12.00	-0.58%	17,852,030
Dec 1, 2025	11.86	12.14	11.79	12.07	12.07	1.68%	26,402,470
Nov 28, 2025	11.73	11.94	11.69	11.87	11.87	1.02%	13,594,420
Nov 27, 2025	11.67	11.98	11.67	11.75	11.75	0.26%	16,687,580
Nov 26, 2025	11.90	11.93	11.68	11.72	11.72	-1.76%	16,747,230
Nov 25, 2025	11.59	12.29	11.58	11.93	11.93	3.47%	35,712,030
Nov 24, 2025	11.40	11.62	11.28	11.53	11.53	2.13%	15,695,590
Nov 21, 2025	11.64	11.76	11.28	11.29	11.29	-4.40%	22,339,720
Nov 20, 2025	11.89	12.03	11.72	11.81	11.81	0.85%	21,020,634
Nov 19, 2025	11.90	11.95	11.57	11.71	11.71	-1.93%	20,966,580
Nov 18, 2025	11.87	12.08	11.85	11.94	11.94	0.25%	23,322,000
Nov 17, 2025	11.90	12.00	11.85	11.91	11.91	0.08%	17,792,000
Nov 14, 2025	11.95	12.09	11.86	11.90	11.90	-1.00%	19,325,600
Nov 13, 2025	12.07	12.13	11.96	12.02	12.02	-0.41%	20,250,190