SHE:300619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	29.75	30.54	28.31	28.31	28.31	-4.42%	7,038,646
Jul 9, 2026	29.18	29.67	27.89	29.62	29.62	2.49%	6,629,960
Jul 8, 2026	30.50	31.15	28.81	28.90	28.90	-4.81%	7,714,794
Jul 7, 2026	31.00	31.97	29.96	30.36	30.36	-2.03%	7,503,000
Jul 6, 2026	32.50	32.86	30.80	30.99	30.99	-4.44%	9,613,237
Jul 3, 2026	32.03	33.13	32.03	32.43	32.43	1.95%	8,646,056
Jul 2, 2026	31.50	32.56	30.97	31.81	31.81	0.47%	8,997,626
Jul 1, 2026	31.19	32.65	30.45	31.66	31.66	1.77%	12,225,270
Jun 30, 2026	27.12	31.95	26.96	31.11	31.11	16.06%	16,165,164
Jun 29, 2026	26.75	27.35	26.19	26.83	26.81	0.06%	6,141,138
Jun 26, 2026	28.09	28.15	26.79	26.82	26.79	-4.55%	6,991,217
Jun 25, 2026	29.10	29.72	27.75	28.09	28.07	-4.97%	8,840,096
Jun 24, 2026	29.42	29.80	28.63	29.56	29.53	0.50%	5,563,720
Jun 23, 2026	30.82	30.98	29.18	29.42	29.39	-5.09%	8,117,339
Jun 22, 2026	30.02	31.00	29.76	30.99	30.96	2.16%	7,992,022
Jun 18, 2026	30.25	30.91	29.95	30.34	30.31	-0.55%	5,950,596
Jun 17, 2026	30.39	31.13	30.31	30.51	30.48	-1.05%	6,141,521
Jun 16, 2026	29.73	31.14	29.58	30.83	30.80	3.59%	7,555,613
Jun 15, 2026	29.54	29.85	29.32	29.76	29.73	2.79%	5,629,727
Jun 12, 2026	29.35	29.94	28.72	28.95	28.93	-0.19%	6,071,178
Jun 11, 2026	29.30	29.42	28.55	29.01	28.98	-1.00%	5,091,235
Jun 10, 2026	30.15	30.45	28.87	29.30	29.27	-3.13%	5,809,112
Jun 9, 2026	29.39	30.34	29.39	30.25	30.22	4.57%	6,447,058
Jun 8, 2026	29.62	30.07	28.77	28.92	28.90	-4.81%	6,926,896
Jun 5, 2026	31.15	31.27	29.66	30.39	30.36	-2.47%	7,470,934
Jun 4, 2026	30.77	31.79	30.24	31.15	31.12	0.10%	7,056,802
Jun 3, 2026	31.52	32.43	30.78	31.12	31.09	-0.34%	6,965,953
Jun 2, 2026	31.54	31.79	30.42	31.23	31.20	-1.46%	6,821,184
Jun 1, 2026	32.35	33.52	31.62	31.69	31.66	-2.78%	8,839,739
May 29, 2026	34.67	34.80	32.33	32.60	32.57	-6.47%	10,281,766
May 28, 2026	32.45	35.66	31.96	34.85	34.82	7.91%	14,443,909
May 27, 2026	32.87	33.57	31.90	32.30	32.27	-1.59%	6,569,055
May 26, 2026	33.58	34.00	32.25	32.82	32.79	-3.33%	7,709,872
May 25, 2026	35.02	35.15	33.52	33.95	33.92	-3.12%	8,607,096
May 22, 2026	34.12	35.42	34.02	35.05	35.01	2.73%	8,104,208
May 21, 2026	36.20	36.82	33.94	34.12	34.08	-6.55%	10,835,199
May 20, 2026	37.03	37.29	35.77	36.51	36.47	-1.51%	10,957,239
May 19, 2026	36.62	37.88	36.31	37.07	37.03	0.31%	8,525,806
May 18, 2026	34.72	37.91	34.45	36.95	36.92	6.10%	13,440,985
May 15, 2026	35.37	35.99	34.47	34.83	34.80	-1.29%	9,408,976
May 14, 2026	36.54	36.82	35.29	35.29	35.25	-3.41%	9,798,418
May 13, 2026	37.54	37.62	36.18	36.53	36.50	-3.22%	13,926,197
May 12, 2026	37.36	38.35	37.20	37.75	37.71	0.49%	15,940,859
May 11, 2026	34.81	38.75	34.59	37.56	37.53	9.80%	28,804,853
May 8, 2026	34.02	35.60	33.95	34.21	34.18	0.27%	12,318,271
May 7, 2026	34.54	34.71	33.59	34.12	34.08	0.52%	10,714,677
May 6, 2026	31.86	34.43	31.85	33.94	33.91	7.53%	15,941,457
Apr 30, 2026	32.20	32.43	31.49	31.56	31.53	-2.31%	9,335,183
Apr 29, 2026	30.69	32.58	30.27	32.31	32.28	5.03%	14,416,934
Apr 28, 2026	31.79	32.04	30.61	30.76	30.73	-3.64%	11,341,731