SHE:300519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	12.98	13.11	12.64	12.90	12.90	-1.53%	1,805,792
Jun 10, 2026	13.00	13.25	12.81	13.10	13.10	0.08%	2,017,500
Jun 9, 2026	13.15	13.42	13.00	13.09	13.09	-0.23%	2,055,500
Jun 8, 2026	13.03	13.58	12.85	13.12	13.12	-2.89%	2,947,476
Jun 5, 2026	13.29	13.65	13.16	13.51	13.51	1.96%	2,075,516
Jun 4, 2026	13.50	13.58	13.10	13.25	13.25	-2.07%	2,134,700
Jun 3, 2026	13.86	13.87	13.42	13.53	13.53	-1.96%	2,144,316
Jun 2, 2026	14.28	14.36	13.70	13.80	13.80	-3.43%	2,827,700
Jun 1, 2026	13.81	14.37	13.59	14.29	14.29	2.81%	2,784,900
May 29, 2026	14.07	14.19	13.72	13.90	13.90	-0.29%	2,682,090
May 28, 2026	14.24	14.42	13.98	14.24	13.94	-0.28%	2,601,850
May 27, 2026	14.59	14.63	14.02	14.28	13.98	-1.79%	3,104,300
May 26, 2026	14.97	14.98	14.51	14.54	14.23	-2.55%	2,577,500
May 25, 2026	15.37	15.51	14.78	14.92	14.61	-2.93%	2,978,100
May 22, 2026	15.06	15.55	14.88	15.37	15.05	2.40%	3,069,600
May 21, 2026	15.68	15.85	14.96	15.01	14.69	-3.47%	2,449,200
May 20, 2026	15.79	15.81	15.41	15.55	15.22	-1.33%	1,855,500
May 19, 2026	15.93	16.10	15.63	15.76	15.43	-1.07%	2,219,200
May 18, 2026	15.80	15.95	15.67	15.93	15.59	0.82%	2,023,600
May 15, 2026	16.00	16.06	15.66	15.80	15.47	-1.25%	2,663,600
May 14, 2026	16.11	16.16	15.85	16.00	15.66	-0.68%	2,147,111
May 13, 2026	16.22	16.31	15.97	16.11	15.77	-0.68%	2,893,100
May 12, 2026	16.76	16.78	16.18	16.22	15.88	-3.22%	3,546,100
May 11, 2026	16.62	16.79	16.41	16.76	16.41	0.84%	3,236,600
May 8, 2026	16.37	16.70	16.23	16.62	16.27	1.65%	2,882,300
May 7, 2026	16.33	16.49	16.20	16.35	16.01	0.12%	3,653,200
May 6, 2026	16.33	16.60	16.15	16.33	15.99	0.12%	4,386,305
Apr 30, 2026	16.16	16.44	16.16	16.31	15.97	0.74%	2,247,350
Apr 29, 2026	16.00	16.32	16.00	16.19	15.85	0.75%	2,723,500
Apr 28, 2026	16.05	16.35	15.93	16.07	15.73	-0.80%	3,186,700
Apr 27, 2026	15.81	16.20	15.69	16.20	15.86	1.12%	4,110,700
Apr 24, 2026	15.51	16.05	15.51	16.02	15.68	2.82%	3,979,200
Apr 23, 2026	15.89	15.89	15.43	15.58	15.25	-1.52%	2,581,700
Apr 22, 2026	15.69	15.90	15.47	15.82	15.49	0.44%	3,450,474
Apr 21, 2026	15.44	15.85	15.36	15.75	15.42	2.27%	4,485,074
Apr 20, 2026	14.98	15.50	14.83	15.40	15.08	3.01%	2,927,800
Apr 17, 2026	15.39	15.40	14.86	14.95	14.64	-2.86%	2,494,700
Apr 16, 2026	15.23	15.42	14.95	15.39	15.07	1.05%	2,232,790
Apr 15, 2026	15.25	15.35	15.01	15.23	14.91	0.66%	2,648,200
Apr 14, 2026	15.29	15.37	14.89	15.13	14.81	-0.39%	2,290,800
Apr 13, 2026	15.40	15.52	15.02	15.19	14.87	-1.81%	2,323,600
Apr 10, 2026	15.30	15.66	15.23	15.47	15.14	1.64%	2,783,600
Apr 9, 2026	15.59	15.88	15.16	15.22	14.90	-2.81%	3,244,600
Apr 8, 2026	15.61	15.84	15.57	15.66	15.33	1.16%	2,749,600
Apr 7, 2026	15.09	15.66	14.85	15.48	15.15	2.58%	2,843,100
Apr 3, 2026	15.60	15.64	15.04	15.09	14.77	-3.21%	2,722,050
Apr 2, 2026	15.87	15.95	15.50	15.59	15.26	-1.64%	3,142,650
Apr 1, 2026	15.64	15.87	15.45	15.85	15.52	2.99%	2,329,600
Mar 31, 2026	15.53	15.81	15.38	15.39	15.07	-0.90%	2,416,000
Mar 30, 2026	15.20	15.59	15.20	15.53	15.20	0.58%	2,144,600