SHE:300619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	44.72	48.85	44.72	47.80	-	3.67%	5,337,228
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
Dec 16, 2025	43.96	44.23	41.78	42.26	42.26	-3.85%	10,728,130
Dec 15, 2025	43.77	44.70	42.75	43.95	43.95	-1.52%	10,223,300
Dec 12, 2025	48.77	48.77	42.60	44.63	44.63	-9.53%	25,053,090
Dec 11, 2025	45.00	49.33	45.00	49.33	49.33	9.94%	25,325,880
Dec 10, 2025	47.55	47.60	44.65	44.87	44.87	-4.49%	16,176,270
Dec 9, 2025	46.50	47.52	45.50	46.98	46.98	0.60%	16,760,870
Dec 8, 2025	46.20	46.99	45.80	46.70	46.70	1.19%	12,483,570
Dec 5, 2025	46.97	47.32	46.00	46.15	46.15	-1.49%	9,736,858
Dec 4, 2025	47.81	48.50	46.62	46.85	46.85	-1.99%	6,797,763
Dec 3, 2025	49.33	49.59	47.58	47.80	47.80	-1.91%	8,022,792
Dec 2, 2025	50.04	50.36	48.65	48.73	48.73	-3.01%	9,862,597
Dec 1, 2025	50.97	52.15	50.00	50.24	50.24	-2.05%	14,643,290
Nov 28, 2025	50.18	55.00	50.18	51.29	51.29	0.41%	28,963,400
Nov 27, 2025	45.01	52.43	45.01	51.08	51.08	12.96%	33,053,220
Nov 26, 2025	41.29	47.00	41.00	45.22	45.22	9.52%	20,518,730
Nov 25, 2025	41.95	42.24	41.14	41.29	41.29	-0.17%	7,647,944
Nov 24, 2025	42.21	42.75	40.22	41.36	41.36	-1.50%	11,388,340
Nov 21, 2025	44.01	44.80	41.36	41.99	41.99	-7.69%	17,720,960
Nov 20, 2025	48.10	48.50	45.49	45.49	45.49	-5.09%	16,758,450
Nov 19, 2025	44.90	48.86	44.90	47.93	47.93	3.99%	27,011,060
Nov 18, 2025	47.24	50.60	45.80	46.09	46.09	0.09%	30,165,010
Nov 17, 2025	44.47	46.46	43.89	46.05	46.05	3.60%	19,395,970
Nov 14, 2025	43.50	45.45	42.60	44.45	44.45	0.63%	15,808,380
Nov 13, 2025	42.80	45.50	42.38	44.17	44.17	4.25%	19,026,390
Nov 12, 2025	42.73	43.20	41.56	42.37	42.37	-1.60%	7,678,528