SHE:300519 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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