SHE:300619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	43.12	43.46	42.50	42.92	42.92	-1.22%	5,276,597
Mar 5, 2026	44.47	45.28	42.81	43.45	43.45	-0.66%	7,130,329
Mar 4, 2026	43.12	44.53	43.12	43.74	43.74	-0.59%	4,761,460
Mar 3, 2026	46.43	47.64	43.88	44.00	44.00	-5.17%	8,296,028
Mar 2, 2026	46.58	47.78	46.31	46.40	46.40	-2.23%	7,109,924
Feb 27, 2026	46.95	47.57	46.31	47.46	47.46	-0.23%	6,270,506
Feb 26, 2026	50.69	51.03	47.31	47.57	47.57	-3.02%	10,997,200
Feb 25, 2026	47.99	49.80	47.99	49.05	49.05	2.66%	8,287,083
Feb 24, 2026	48.00	50.34	47.64	47.78	47.78	1.72%	9,402,429
Feb 13, 2026	47.35	47.99	46.85	46.97	46.97	-1.76%	4,896,866
Feb 12, 2026	47.63	48.58	47.01	47.81	47.81	0.25%	6,518,499
Feb 11, 2026	47.75	48.98	46.85	47.69	47.69	1.08%	9,307,305
Feb 10, 2026	51.45	51.59	47.10	47.18	47.18	-9.01%	16,065,350
Feb 9, 2026	52.80	53.32	51.63	51.85	51.85	1.51%	9,437,579
Feb 6, 2026	48.50	52.48	48.16	51.08	51.08	4.31%	12,055,210
Feb 5, 2026	49.50	50.72	48.20	48.97	48.97	-2.10%	4,924,305
Feb 4, 2026	49.60	50.25	48.53	50.02	50.02	0.64%	6,237,568
Feb 3, 2026	48.15	50.46	47.82	49.70	49.70	4.41%	9,676,367
Feb 2, 2026	48.28	49.33	46.72	47.60	47.60	-1.37%	9,720,892
Jan 30, 2026	48.10	49.43	45.81	48.26	48.26	-6.11%	16,626,840
Jan 29, 2026	55.52	55.52	50.90	51.40	51.40	-6.82%	15,433,030
Jan 28, 2026	51.70	57.08	51.30	55.16	55.16	7.09%	16,352,660
Jan 27, 2026	52.28	52.50	49.20	51.51	51.51	-2.87%	13,302,580
Jan 26, 2026	51.07	53.28	49.68	53.03	53.03	5.95%	17,038,640
Jan 23, 2026	47.46	50.77	46.96	50.05	50.05	6.38%	17,664,670
Jan 22, 2026	45.76	48.85	45.60	47.05	47.05	2.04%	14,197,920
Jan 21, 2026	42.50	46.28	42.29	46.11	46.11	8.49%	16,590,020
Jan 20, 2026	44.81	44.90	42.22	42.50	42.50	-5.07%	11,360,630
Jan 19, 2026	44.43	45.30	43.90	44.77	44.77	0.38%	7,691,810
Jan 16, 2026	44.72	44.99	43.76	44.60	44.60	-0.25%	8,022,948
Jan 15, 2026	43.97	46.44	43.97	44.71	44.71	0.72%	9,911,111
Jan 14, 2026	44.51	45.99	43.85	44.39	44.39	-0.69%	11,549,630
Jan 13, 2026	45.38	46.18	44.67	44.70	44.70	-1.50%	10,919,910
Jan 12, 2026	48.55	48.88	45.07	45.38	45.38	-4.98%	17,866,600
Jan 9, 2026	47.01	48.58	46.33	47.76	47.76	1.17%	12,670,630
Jan 8, 2026	47.29	48.47	46.86	47.21	47.21	-0.38%	10,689,020
Jan 7, 2026	47.08	48.66	46.50	47.39	47.39	-0.32%	12,453,188
Jan 6, 2026	46.00	49.19	45.89	47.54	47.54	5.06%	17,247,050
Jan 5, 2026	44.18	45.57	43.61	45.25	45.25	3.08%	7,995,894
Dec 31, 2025	44.70	44.77	43.50	43.90	43.90	-1.75%	6,523,654
Dec 30, 2025	43.33	46.00	43.06	44.68	44.68	1.78%	11,659,320
Dec 29, 2025	46.70	47.25	43.60	43.90	43.90	-5.43%	12,906,840
Dec 26, 2025	45.50	47.60	45.17	46.42	46.42	3.16%	18,184,460
Dec 25, 2025	44.25	45.23	43.89	45.00	45.00	0.20%	7,927,387
Dec 24, 2025	44.71	45.29	43.85	44.91	44.91	-0.22%	9,433,644
Dec 23, 2025	44.73	45.98	44.36	45.01	45.01	-0.16%	10,104,880
Dec 22, 2025	43.16	46.18	43.11	45.08	45.08	4.40%	12,322,520
Dec 19, 2025	42.86	43.50	42.16	43.18	43.18	1.12%	6,674,431
Dec 18, 2025	43.22	43.97	42.66	42.70	42.70	-2.98%	8,001,989
Dec 17, 2025	42.87	44.30	42.87	44.01	44.01	4.14%	10,920,460