SHE:300519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	13.53	13.53	11.89	12.72	12.72	-6.95%	10,618,950
Jul 20, 2026	13.30	14.27	13.10	13.67	13.67	2.01%	9,980,402
Jul 17, 2026	14.09	14.44	13.30	13.40	13.40	-8.34%	11,898,652
Jul 16, 2026	13.80	14.79	13.51	14.62	14.62	3.32%	14,799,056
Jul 15, 2026	13.16	14.41	13.15	14.15	14.15	5.68%	14,880,318
Jul 14, 2026	12.99	13.85	12.87	13.39	13.39	-0.81%	12,909,003
Jul 13, 2026	12.52	13.93	12.52	13.50	13.50	8.09%	13,787,553
Jul 10, 2026	12.16	12.69	11.93	12.49	12.49	2.63%	2,668,200
Jul 9, 2026	12.38	12.50	11.99	12.17	12.17	-1.06%	1,864,600
Jul 8, 2026	12.36	12.52	12.16	12.30	12.30	-0.81%	2,063,400
Jul 7, 2026	12.93	12.93	12.34	12.40	12.40	-4.02%	2,666,100
Jul 6, 2026	12.82	13.07	12.76	12.92	12.92	0.86%	2,376,866
Jul 3, 2026	12.66	12.93	12.51	12.81	12.81	2.48%	2,548,200
Jul 2, 2026	12.41	12.79	12.31	12.50	12.50	0.73%	2,634,000
Jul 1, 2026	11.90	12.48	11.72	12.41	12.41	4.73%	3,508,200
Jun 30, 2026	12.17	12.31	11.76	11.85	11.85	-3.58%	2,363,700
Jun 29, 2026	11.88	12.37	11.53	12.29	12.29	3.02%	3,141,600
Jun 26, 2026	12.24	12.33	11.88	11.93	11.93	-3.79%	2,186,700
Jun 25, 2026	12.68	12.68	12.16	12.40	12.40	-2.21%	2,175,000
Jun 24, 2026	13.03	13.20	12.53	12.68	12.68	-2.61%	2,473,100
Jun 23, 2026	12.40	13.27	12.40	13.02	13.02	3.99%	3,316,800
Jun 22, 2026	12.33	12.57	11.98	12.52	12.52	0.81%	2,455,894
Jun 18, 2026	12.43	12.63	12.28	12.42	12.42	-1.27%	1,866,700
Jun 17, 2026	12.86	13.00	12.50	12.58	12.58	-2.48%	1,874,790
Jun 16, 2026	12.97	13.02	12.64	12.90	12.90	-0.54%	1,916,976
Jun 15, 2026	13.19	13.46	12.83	12.97	12.97	-0.54%	2,278,500
Jun 12, 2026	12.99	13.15	12.76	13.04	13.04	1.09%	1,694,200
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