SHE:300519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 6, 2026	15.52	16.03	15.52	16.03	16.03	2.82%	2,297,600
Mar 5, 2026	15.57	15.71	15.49	15.59	15.59	1.43%	1,961,200
Mar 4, 2026	15.48	15.63	15.18	15.37	15.37	-0.84%	2,746,600
Mar 3, 2026	15.82	16.09	15.48	15.50	15.50	-2.02%	3,683,100
Mar 2, 2026	16.34	16.36	15.76	15.82	15.82	-4.12%	5,167,200
Feb 27, 2026	16.47	16.52	16.27	16.50	16.50	0.24%	3,016,800
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