SHE:300519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	15.68	15.85	14.96	15.01	15.01	-3.47%	2,449,200
May 20, 2026	15.79	15.81	15.41	15.55	15.55	-1.33%	1,855,500
May 19, 2026	15.93	16.10	15.63	15.76	15.76	-1.07%	2,219,200
May 18, 2026	15.80	15.95	15.67	15.93	15.93	0.82%	2,023,600
May 15, 2026	16.00	16.06	15.66	15.80	15.80	-1.25%	2,663,600
May 14, 2026	16.11	16.16	15.85	16.00	16.00	-0.68%	2,147,111
May 13, 2026	16.22	16.31	15.97	16.11	16.11	-0.68%	2,893,100
May 12, 2026	16.76	16.78	16.18	16.22	16.22	-3.22%	3,546,100
May 11, 2026	16.62	16.79	16.41	16.76	16.76	0.84%	3,236,600
May 8, 2026	16.37	16.70	16.23	16.62	16.62	1.65%	2,882,300
May 7, 2026	16.33	16.49	16.20	16.35	16.35	0.12%	3,653,200
May 6, 2026	16.33	16.60	16.15	16.33	16.33	0.12%	4,386,305
Apr 30, 2026	16.16	16.44	16.16	16.31	16.31	0.74%	2,247,350
Apr 29, 2026	16.00	16.32	16.00	16.19	16.19	0.75%	2,723,500
Apr 28, 2026	16.05	16.35	15.93	16.07	16.07	-0.80%	3,186,700
Apr 27, 2026	15.81	16.20	15.69	16.20	16.20	1.12%	4,110,700
Apr 24, 2026	15.51	16.05	15.51	16.02	16.02	2.82%	3,979,200
Apr 23, 2026	15.89	15.89	15.43	15.58	15.58	-1.52%	2,581,700
Apr 22, 2026	15.69	15.90	15.47	15.82	15.82	0.44%	3,450,474
Apr 21, 2026	15.44	15.85	15.36	15.75	15.75	2.27%	4,485,074
Apr 20, 2026	14.98	15.50	14.83	15.40	15.40	3.01%	2,927,800
Apr 17, 2026	15.39	15.40	14.86	14.95	14.95	-2.86%	2,494,700
Apr 16, 2026	15.23	15.42	14.95	15.39	15.39	1.05%	2,232,790
Apr 15, 2026	15.25	15.35	15.01	15.23	15.23	0.66%	2,648,200
Apr 14, 2026	15.29	15.37	14.89	15.13	15.13	-0.39%	2,290,800
Apr 13, 2026	15.40	15.52	15.02	15.19	15.19	-1.81%	2,323,600
Apr 10, 2026	15.30	15.66	15.23	15.47	15.47	1.64%	2,783,600
Apr 9, 2026	15.59	15.88	15.16	15.22	15.22	-2.81%	3,244,600
Apr 8, 2026	15.61	15.84	15.57	15.66	15.66	1.16%	2,749,600
Apr 7, 2026	15.09	15.66	14.85	15.48	15.48	2.58%	2,843,100
Apr 3, 2026	15.60	15.64	15.04	15.09	15.09	-3.21%	2,722,050
Apr 2, 2026	15.87	15.95	15.50	15.59	15.59	-1.64%	3,142,650
Apr 1, 2026	15.64	15.87	15.45	15.85	15.85	2.99%	2,329,600
Mar 31, 2026	15.53	15.81	15.38	15.39	15.39	-0.90%	2,416,000
Mar 30, 2026	15.20	15.59	15.20	15.53	15.53	0.58%	2,144,600
Mar 27, 2026	14.75	15.45	14.72	15.44	15.44	3.62%	2,432,400
Mar 26, 2026	15.26	15.36	14.72	14.90	14.90	-1.84%	2,063,745
Mar 25, 2026	14.98	15.27	14.93	15.18	15.18	1.67%	2,534,900
Mar 24, 2026	14.48	14.93	14.32	14.93	14.93	5.51%	3,436,008
Mar 23, 2026	15.11	15.11	14.04	14.15	14.15	-7.70%	3,927,900
Mar 20, 2026	15.88	16.02	15.28	15.33	15.33	-3.28%	2,467,400
Mar 19, 2026	16.23	16.34	15.78	15.85	15.85	-3.06%	2,169,700
Mar 18, 2026	16.00	16.38	15.89	16.35	16.35	2.19%	2,364,300
Mar 17, 2026	16.37	16.42	16.00	16.00	16.00	-2.26%	2,148,500
Mar 16, 2026	16.13	16.41	16.09	16.37	16.37	0.99%	1,886,000
Mar 13, 2026	16.03	16.49	16.00	16.21	16.21	0.68%	2,346,600
Mar 12, 2026	16.39	16.39	16.04	16.10	16.10	-1.35%	1,882,500
Mar 11, 2026	16.40	16.45	16.26	16.32	16.32	-0.49%	2,320,000
Mar 10, 2026	16.00	16.41	15.97	16.40	16.40	3.02%	2,326,800
Mar 9, 2026	15.85	16.03	15.80	15.92	15.92	-0.69%	2,150,300