SHE:300619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 3, 2026	39.95	40.26	38.29	38.29	38.29	-3.79%	4,100,424
Apr 2, 2026	40.10	40.55	39.46	39.80	39.80	-1.46%	3,435,462
Apr 1, 2026	40.35	40.84	39.72	40.39	40.39	2.38%	4,443,800
Mar 31, 2026	41.03	41.48	39.45	39.45	39.45	-3.94%	5,242,619
Mar 30, 2026	42.04	42.25	40.23	41.07	41.07	-1.68%	6,700,026
Mar 27, 2026	39.45	42.19	39.05	41.77	41.77	3.34%	8,649,259
Mar 26, 2026	39.70	41.73	39.50	40.42	40.42	1.84%	8,249,035
Mar 25, 2026	39.01	39.98	38.97	39.69	39.69	1.66%	4,264,579
Mar 24, 2026	38.94	39.28	37.43	39.04	39.04	2.20%	5,442,630
Mar 23, 2026	39.39	40.00	37.92	38.20	38.20	-3.19%	5,980,679
Mar 20, 2026	40.05	41.11	39.46	39.46	39.46	-1.13%	6,020,112
Mar 19, 2026	39.98	40.95	39.52	39.91	39.91	-1.04%	5,617,729
Mar 18, 2026	40.50	41.29	39.72	40.33	40.33	-3.54%	8,980,331
Mar 17, 2026	42.92	43.42	41.81	41.81	41.81	-2.50%	4,746,384