SHE:300519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	16.31	16.49	16.27	16.43	-	-0.18%	2,047,600
Feb 26, 2026	16.58	16.61	16.38	16.46	16.46	-0.36%	2,889,400
Feb 25, 2026	16.71	16.82	16.44	16.52	16.52	-1.14%	3,332,800
Feb 24, 2026	16.52	16.76	16.43	16.71	16.71	1.70%	3,128,600
Feb 13, 2026	16.31	16.63	16.28	16.43	16.43	0.74%	2,769,400
Feb 12, 2026	16.54	16.56	16.20	16.31	16.31	-1.39%	3,337,300
Feb 11, 2026	16.58	16.71	16.43	16.54	16.54	0.24%	3,782,700
Feb 10, 2026	16.66	16.91	16.41	16.50	16.50	0.67%	5,790,200
Feb 9, 2026	16.71	16.76	16.20	16.39	16.39	0.74%	7,604,700
Feb 6, 2026	17.40	17.89	16.27	16.27	16.27	1.12%	12,190,500
Feb 5, 2026	15.91	16.20	15.87	16.09	16.09	0.81%	2,637,900
Feb 4, 2026	15.85	16.06	15.80	15.96	15.96	0.19%	2,448,100
Feb 3, 2026	15.83	15.94	15.69	15.93	15.93	1.98%	2,523,100
Feb 2, 2026	15.89	16.04	15.60	15.62	15.62	-1.64%	2,726,000
Jan 30, 2026	15.65	15.99	15.62	15.88	15.88	1.08%	2,491,390
Jan 29, 2026	15.80	16.00	15.55	15.71	15.71	-0.95%	2,387,790
Jan 28, 2026	16.19	16.23	15.83	15.86	15.86	-2.16%	2,556,300
Jan 27, 2026	16.31	16.31	15.72	16.21	16.21	-1.16%	3,900,500
Jan 26, 2026	16.36	16.47	16.12	16.40	16.40	1.05%	3,643,100
Jan 23, 2026	16.13	16.32	16.06	16.23	16.23	0.62%	2,338,400
Jan 22, 2026	16.15	16.18	15.99	16.13	16.13	0.19%	2,365,700
Jan 21, 2026	15.85	16.10	15.75	16.10	16.10	1.19%	2,506,300
Jan 20, 2026	15.96	16.06	15.80	15.91	15.91	-0.25%	2,183,200
Jan 19, 2026	15.62	15.95	15.51	15.95	15.95	1.40%	2,064,900
Jan 16, 2026	15.80	15.87	15.57	15.73	15.73	-0.32%	2,011,800
Jan 15, 2026	15.85	15.90	15.69	15.78	15.78	-0.57%	2,360,300
Jan 14, 2026	15.88	16.10	15.60	15.87	15.87	-0.06%	3,673,700
Jan 13, 2026	15.68	16.09	15.60	15.88	15.88	1.28%	4,535,800
Jan 12, 2026	15.65	15.71	15.46	15.68	15.68	0.19%	3,456,100
Jan 9, 2026	15.49	15.65	15.31	15.65	15.65	1.23%	3,696,900
Jan 8, 2026	15.25	15.46	15.21	15.46	15.46	1.38%	2,446,800
Jan 7, 2026	15.34	15.39	15.25	15.25	15.25	-0.59%	2,125,200
Jan 6, 2026	15.33	15.45	15.21	15.34	15.34	0.07%	2,494,600
Jan 5, 2026	14.91	15.41	14.91	15.33	15.33	2.89%	3,558,100
Dec 31, 2025	15.07	15.09	14.85	14.90	14.90	-0.27%	1,601,130
Dec 30, 2025	15.03	15.12	14.88	14.94	14.94	-0.66%	1,853,900
Dec 29, 2025	15.22	15.22	14.97	15.04	15.04	-1.12%	2,314,400
Dec 26, 2025	15.41	15.45	15.18	15.21	15.21	-1.30%	2,648,953
Dec 25, 2025	15.37	15.44	15.28	15.41	15.41	0.39%	1,595,700
Dec 24, 2025	15.27	15.42	15.19	15.35	15.35	-0.07%	1,642,200
Dec 23, 2025	15.47	15.48	15.24	15.36	15.36	-0.58%	2,172,700
Dec 22, 2025	15.65	15.72	15.40	15.45	15.45	-1.28%	2,751,500
Dec 19, 2025	15.40	15.70	15.35	15.65	15.65	1.82%	2,170,600
Dec 18, 2025	15.05	15.50	15.05	15.37	15.37	1.25%	2,079,400
Dec 17, 2025	15.00	15.26	14.87	15.18	15.18	1.27%	2,449,742
Dec 16, 2025	15.35	15.43	14.97	14.99	14.99	-2.98%	2,906,624
Dec 15, 2025	15.27	15.50	15.10	15.45	15.45	0.65%	2,368,400
Dec 12, 2025	15.61	15.67	15.35	15.35	15.35	-2.17%	3,573,600
Dec 11, 2025	16.10	16.18	15.55	15.69	15.69	-2.73%	5,511,500
Dec 10, 2025	16.75	16.92	16.00	16.13	16.13	-4.67%	7,455,600