SHE:300619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	39.33	40.18	38.94	39.44	39.44	-0.55%	4,577,382
Jun 17, 2026	39.51	40.47	39.40	39.66	39.66	-1.05%	4,724,348
Jun 16, 2026	38.65	40.48	38.45	40.08	40.08	3.59%	5,812,011
Jun 15, 2026	38.40	38.80	38.11	38.69	38.69	2.79%	4,330,560
Jun 12, 2026	38.16	38.92	37.34	37.64	37.64	-0.19%	4,670,138
Jun 11, 2026	38.09	38.25	37.11	37.71	37.71	-1.00%	3,916,336
Jun 10, 2026	39.20	39.59	37.53	38.09	38.09	-3.13%	4,468,548
Jun 9, 2026	38.21	39.44	38.21	39.32	39.32	4.57%	4,959,276
Jun 8, 2026	38.50	39.09	37.40	37.60	37.60	-4.81%	5,328,382
Jun 5, 2026	40.50	40.65	38.56	39.50	39.50	-2.47%	5,746,873
Jun 4, 2026	40.00	41.33	39.31	40.50	40.50	0.10%	5,428,310
Jun 3, 2026	40.98	42.16	40.01	40.46	40.46	-0.34%	5,358,426
Jun 2, 2026	41.00	41.33	39.54	40.60	40.60	-1.46%	5,247,065
Jun 1, 2026	42.05	43.58	41.11	41.20	41.20	-2.78%	6,799,800
May 29, 2026	45.07	45.24	42.03	42.38	42.38	-6.47%	7,909,052
May 28, 2026	42.19	46.36	41.55	45.31	45.31	7.91%	11,110,700
May 27, 2026	42.73	43.64	41.47	41.99	41.99	-1.59%	5,053,120
May 26, 2026	43.65	44.20	41.93	42.67	42.67	-3.33%	5,930,671
May 25, 2026	45.52	45.70	43.58	44.14	44.14	-3.12%	6,620,844
May 22, 2026	44.35	46.05	44.23	45.56	45.56	2.73%	6,234,007
May 21, 2026	47.06	47.86	44.12	44.35	44.35	-6.55%	8,334,769
May 20, 2026	48.14	48.47	46.50	47.46	47.46	-1.51%	8,428,646
May 19, 2026	47.61	49.24	47.20	48.19	48.19	0.31%	6,558,313
May 18, 2026	45.14	49.28	44.78	48.04	48.04	6.10%	10,339,220
May 15, 2026	45.98	46.78	44.81	45.28	45.28	-1.29%	7,237,675
May 14, 2026	47.50	47.87	45.87	45.87	45.87	-3.41%	7,537,245
May 13, 2026	48.80	48.90	47.03	47.49	47.49	-3.22%	10,712,460
May 12, 2026	48.57	49.86	48.36	49.07	49.07	0.49%	12,262,200
May 11, 2026	45.25	50.38	44.96	48.83	48.83	9.80%	22,157,580
May 8, 2026	44.22	46.28	44.13	44.47	44.47	0.27%	9,475,594
May 7, 2026	44.90	45.12	43.67	44.35	44.35	0.52%	8,242,060
May 6, 2026	41.42	44.76	41.41	44.12	44.12	7.53%	12,262,660
Apr 30, 2026	41.86	42.16	40.94	41.03	41.03	-2.31%	7,180,911
Apr 29, 2026	39.90	42.35	39.35	42.00	42.00	5.03%	11,089,950
Apr 28, 2026	41.33	41.65	39.79	39.99	39.99	-3.64%	8,724,409
Apr 27, 2026	39.20	42.28	39.00	41.50	41.50	-0.46%	16,159,300
Apr 24, 2026	43.00	43.00	39.41	41.69	41.69	-9.49%	23,949,600
Apr 23, 2026	43.01	46.06	42.68	46.06	46.06	7.69%	20,416,160
Apr 22, 2026	42.69	43.18	42.31	42.77	42.77	-0.28%	5,290,297
Apr 21, 2026	42.37	43.25	41.20	42.89	42.89	0.56%	7,826,656
Apr 20, 2026	42.98	43.62	42.35	42.65	42.65	0.09%	6,898,923
Apr 17, 2026	42.68	43.69	42.58	42.61	42.61	-0.49%	6,113,329
Apr 16, 2026	42.30	43.08	42.01	42.82	42.82	1.66%	5,501,193
Apr 15, 2026	44.23	44.50	41.88	42.12	42.12	-4.81%	7,506,097
Apr 14, 2026	42.81	44.25	42.81	44.25	44.25	4.04%	7,727,423
Apr 13, 2026	41.60	42.71	41.50	42.53	42.53	1.19%	5,441,387
Apr 10, 2026	40.91	42.86	40.71	42.03	42.03	3.62%	7,416,664
Apr 9, 2026	40.63	41.15	40.01	40.56	40.56	-0.29%	4,417,370
Apr 8, 2026	39.60	40.72	39.44	40.68	40.68	4.76%	4,819,128
Apr 7, 2026	38.52	39.60	38.41	38.83	38.83	1.41%	4,161,093