SHE:300519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	14.81	15.05	14.73	14.82	14.82	0.27%	2,872,400
Sep 29, 2026	14.71	14.85	14.45	14.78	14.78	0.89%	2,547,400
Sep 28, 2026	14.62	14.78	14.42	14.65	14.65	0.62%	2,202,757
Sep 24, 2026	14.58	14.80	14.43	14.56	14.56	-0.21%	2,053,200
Sep 23, 2026	14.71	14.89	14.48	14.59	14.59	-1.42%	2,143,818
Sep 22, 2026	14.67	14.91	14.42	14.80	14.80	0.82%	3,754,400
Sep 21, 2026	13.92	14.68	13.92	14.68	14.68	5.46%	3,925,689
Sep 18, 2026	13.99	14.23	13.85	13.92	13.92	0.07%	2,149,240
Sep 17, 2026	13.64	13.94	13.52	13.91	13.91	1.90%	2,190,400
Sep 16, 2026	13.69	13.77	13.42	13.65	13.65	0.15%	2,303,900
Sep 15, 2026	14.10	14.10	13.63	13.63	13.63	-3.33%	1,795,900
Sep 14, 2026	13.79	14.24	13.68	14.10	14.10	1.81%	2,043,000
Sep 11, 2026	14.10	14.10	13.60	13.85	13.85	-1.77%	2,717,200
Sep 10, 2026	14.39	14.39	14.03	14.10	14.10	-2.15%	2,069,800
Sep 9, 2026	14.48	14.58	14.36	14.41	14.41	-1.23%	2,049,069
Sep 8, 2026	14.35	14.64	14.22	14.59	14.59	1.74%	2,314,931
Sep 7, 2026	14.36	14.49	14.25	14.34	14.34	0.07%	1,872,500
Sep 4, 2026	14.28	14.51	14.15	14.33	14.33	0.77%	2,959,300
Sep 3, 2026	14.61	14.73	14.15	14.22	14.22	-2.34%	4,370,400
Sep 2, 2026	14.96	15.00	14.53	14.56	14.56	-3.58%	3,841,400
Sep 1, 2026	14.55	15.18	14.48	15.10	15.10	4.28%	6,066,700
Aug 31, 2026	14.52	14.69	14.36	14.48	14.48	-1.83%	4,495,900
Aug 28, 2026	14.91	15.32	14.69	14.75	14.75	-1.21%	6,226,600
Aug 27, 2026	14.86	15.28	14.76	14.93	14.93	-0.47%	5,831,000
Aug 26, 2026	15.15	15.75	14.92	15.00	15.00	-1.70%	8,962,800
Aug 25, 2026	14.25	15.87	14.15	15.26	15.26	8.38%	12,292,500
Aug 24, 2026	14.17	14.44	13.94	14.08	14.08	-1.47%	3,951,700
Aug 21, 2026	14.61	14.70	14.11	14.29	14.29	-4.16%	5,240,300
Aug 20, 2026	14.83	15.32	14.60	14.91	14.91	2.54%	8,370,602
Aug 19, 2026	14.46	15.39	14.41	14.54	14.54	-0.14%	10,468,550
Aug 18, 2026	14.64	15.03	14.37	14.56	14.56	-0.95%	5,162,300
Aug 17, 2026	14.80	14.91	14.28	14.70	14.70	-0.68%	5,541,400
Aug 14, 2026	14.46	14.91	14.21	14.80	14.80	1.79%	6,424,500
Aug 13, 2026	14.18	14.82	14.01	14.54	14.54	2.18%	6,750,200
Aug 12, 2026	14.21	14.48	14.11	14.23	14.23	-0.35%	4,127,057
Aug 11, 2026	14.26	14.50	14.20	14.28	14.28	-0.49%	4,788,400
Aug 10, 2026	14.10	14.52	14.10	14.35	14.35	1.27%	6,270,331
Aug 7, 2026	13.95	14.23	13.68	14.17	14.17	0.71%	7,024,100
Aug 6, 2026	13.51	14.07	13.51	14.07	14.07	2.70%	6,428,200
Aug 5, 2026	13.78	13.97	13.59	13.70	13.70	-0.22%	4,663,131
Aug 4, 2026	13.73	14.08	13.68	13.73	13.73	-	4,613,850
Aug 3, 2026	13.53	13.75	13.33	13.73	13.73	1.85%	4,646,200
Jul 31, 2026	13.09	13.51	13.06	13.48	13.48	2.98%	4,951,000
Jul 30, 2026	13.50	13.69	13.05	13.09	13.09	-3.47%	5,798,000
Jul 29, 2026	13.65	13.80	13.39	13.56	13.56	-1.74%	7,625,500
Jul 28, 2026	13.10	14.59	13.00	13.80	13.80	5.34%	10,488,100
Jul 27, 2026	12.50	13.23	12.37	13.10	13.10	5.48%	5,907,199
Jul 24, 2026	12.93	13.15	12.42	12.42	12.42	-5.34%	4,706,000
Jul 23, 2026	12.44	13.18	12.35	13.12	13.12	4.79%	7,008,200
Jul 22, 2026	12.60	13.30	12.44	12.52	12.52	-1.57%	8,303,900