SHE:300419 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	7.11	7.19	7.07	7.09	7.09	-0.42%	4,413,620
Feb 12, 2026	7.17	7.22	7.09	7.12	7.12	-1.11%	5,247,200
Feb 11, 2026	7.15	7.27	7.12	7.20	7.20	0.42%	6,314,300
Feb 10, 2026	7.04	7.17	7.00	7.17	7.17	1.56%	6,678,900
Feb 9, 2026	6.89	7.06	6.89	7.06	7.06	3.07%	6,279,700
Feb 6, 2026	6.78	6.92	6.70	6.85	6.85	1.18%	5,570,900
Feb 5, 2026	6.74	6.84	6.70	6.77	6.77	-	4,980,160
Feb 4, 2026	6.90	6.92	6.71	6.77	6.77	-1.74%	7,489,460
Feb 3, 2026	6.88	6.97	6.82	6.89	6.89	-	5,990,300
Feb 2, 2026	6.85	6.99	6.80	6.89	6.89	1.32%	7,452,800
Jan 30, 2026	6.73	6.88	6.61	6.80	6.80	-4.23%	18,626,620
Jan 29, 2026	7.15	7.34	7.08	7.10	7.10	-1.25%	11,619,700
Jan 28, 2026	7.16	7.26	7.01	7.19	7.19	0.42%	11,036,840
Jan 27, 2026	7.13	7.25	6.99	7.16	7.16	0.14%	11,678,600
Jan 26, 2026	6.89	7.22	6.84	7.15	7.15	3.92%	18,692,790
Jan 23, 2026	6.74	6.88	6.70	6.88	6.88	1.78%	8,382,300
Jan 22, 2026	6.61	6.77	6.60	6.76	6.76	2.42%	8,855,460
Jan 21, 2026	6.61	6.65	6.59	6.60	6.60	-0.60%	6,640,860
Jan 20, 2026	6.70	6.76	6.57	6.64	6.64	-1.34%	10,329,300
Jan 19, 2026	6.61	6.84	6.61	6.73	6.73	0.90%	10,917,800
Jan 16, 2026	6.46	6.77	6.36	6.67	6.67	2.93%	16,576,600
Jan 15, 2026	6.48	6.59	6.43	6.48	6.48	-0.77%	8,352,600
Jan 14, 2026	6.47	6.63	6.40	6.53	6.53	1.08%	12,015,320
Jan 13, 2026	6.61	6.67	6.46	6.46	6.46	-2.56%	10,182,400
Jan 12, 2026	6.55	6.72	6.52	6.63	6.63	0.30%	12,851,692
Jan 9, 2026	6.41	6.68	6.38	6.61	6.61	2.96%	11,790,700
Jan 8, 2026	6.35	6.43	6.33	6.42	6.42	0.63%	6,741,200
Jan 7, 2026	6.35	6.43	6.31	6.38	6.38	-	7,265,592
Jan 6, 2026	6.42	6.45	6.32	6.38	6.38	-	8,624,000
Jan 5, 2026	6.30	6.45	6.22	6.38	6.38	1.27%	10,017,400
Dec 31, 2025	6.14	6.33	6.10	6.30	6.30	2.61%	8,817,600
Dec 30, 2025	6.11	6.25	6.09	6.14	6.14	0.49%	6,576,200
Dec 29, 2025	6.15	6.20	6.05	6.11	6.11	-1.61%	6,889,100
Dec 26, 2025	6.31	6.36	6.17	6.21	6.21	-2.05%	9,696,400
Dec 25, 2025	6.01	6.47	6.01	6.34	6.34	5.14%	16,528,400
Dec 24, 2025	5.94	6.04	5.89	6.03	6.03	1.17%	6,857,800
Dec 23, 2025	6.05	6.07	5.91	5.96	5.96	-1.49%	10,116,050
Dec 22, 2025	6.13	6.19	6.03	6.05	6.05	-1.47%	8,968,600
Dec 19, 2025	6.08	6.15	6.05	6.14	6.14	1.32%	6,219,952
Dec 18, 2025	5.98	6.15	5.96	6.06	6.06	1.00%	6,078,300
Dec 17, 2025	6.04	6.07	5.89	6.00	6.00	-1.15%	9,531,480
Dec 16, 2025	6.18	6.18	6.04	6.07	6.07	-1.94%	5,547,980
Dec 15, 2025	6.03	6.24	5.96	6.19	6.19	1.31%	7,057,460
Dec 12, 2025	6.27	6.27	6.10	6.11	6.11	-1.77%	6,221,000
Dec 11, 2025	6.46	6.47	6.20	6.22	6.22	-3.72%	8,540,500
Dec 10, 2025	6.40	6.50	6.27	6.46	6.46	0.94%	7,366,610
Dec 9, 2025	6.38	6.57	6.34	6.40	6.40	0.47%	8,879,300
Dec 8, 2025	6.26	6.45	6.24	6.37	6.37	1.11%	8,089,100
Dec 5, 2025	6.22	6.31	6.10	6.30	6.30	1.12%	9,405,900
Dec 4, 2025	6.44	6.44	6.18	6.23	6.23	-2.96%	12,769,060