SHE:300719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	18.05	19.20	17.86	18.58	18.58	2.88%	26,323,117
Mar 5, 2026	18.44	18.58	17.88	18.06	18.06	-2.06%	20,335,133
Mar 4, 2026	17.03	18.60	16.89	18.44	18.44	5.55%	30,874,510
Mar 3, 2026	19.56	19.59	17.40	17.47	17.47	-9.15%	34,113,410
Mar 2, 2026	20.16	20.55	18.96	19.23	19.23	-1.74%	34,676,150
Feb 27, 2026	19.69	20.02	19.50	19.57	19.57	-2.35%	20,447,083
Feb 26, 2026	19.85	20.20	19.62	20.04	20.04	0.20%	24,935,380
Feb 25, 2026	20.19	20.65	19.85	20.00	20.00	-1.43%	28,957,674
Feb 24, 2026	20.06	20.89	20.00	20.29	20.29	-2.87%	53,069,110
Feb 13, 2026	17.58	20.89	17.40	20.89	20.89	19.99%	57,427,780
Feb 12, 2026	17.49	17.65	17.10	17.41	17.41	-0.74%	8,718,000
Feb 11, 2026	18.10	18.10	17.51	17.54	17.54	-3.31%	10,246,650
Feb 10, 2026	18.21	18.48	17.76	18.14	18.14	-1.20%	10,892,150
Feb 9, 2026	18.57	18.60	18.16	18.36	18.36	0.33%	10,435,400
Feb 6, 2026	18.68	18.93	18.29	18.30	18.30	-3.38%	14,778,350
Feb 5, 2026	18.38	19.12	18.38	18.94	18.94	1.39%	29,338,392
Feb 4, 2026	16.94	20.00	16.90	18.68	18.68	9.82%	40,458,430
Feb 3, 2026	16.55	17.17	16.49	17.01	17.01	3.91%	9,069,400
Feb 2, 2026	17.01	17.16	16.35	16.37	16.37	-3.71%	10,861,850
Jan 30, 2026	17.60	17.82	16.55	17.00	17.00	-4.33%	13,434,450
Jan 29, 2026	17.87	18.31	17.54	17.77	17.77	-0.73%	9,731,450
Jan 28, 2026	18.50	18.53	17.85	17.90	17.90	-3.56%	11,202,000
Jan 27, 2026	17.71	18.66	17.52	18.56	18.56	4.04%	17,252,550
Jan 26, 2026	18.53	18.53	17.62	17.84	17.84	-4.03%	13,566,500
Jan 23, 2026	18.70	18.85	18.43	18.59	18.59	-2.11%	17,473,909
Jan 22, 2026	17.64	19.10	17.64	18.99	18.99	7.11%	25,072,850
Jan 21, 2026	17.68	17.92	17.48	17.73	17.73	-0.11%	6,461,800
Jan 20, 2026	18.26	18.46	17.50	17.75	17.75	-3.11%	9,337,350
Jan 19, 2026	17.66	18.47	17.46	18.32	18.32	3.39%	12,509,820
Jan 16, 2026	17.72	17.85	17.35	17.72	17.72	0.11%	8,824,400
Jan 15, 2026	17.81	18.03	17.47	17.70	17.70	-1.61%	10,146,450
Jan 14, 2026	18.09	18.42	17.74	17.99	17.99	-0.44%	14,641,300
Jan 13, 2026	18.94	18.98	18.00	18.07	18.07	-5.93%	19,383,280
Jan 12, 2026	18.57	19.36	18.29	19.21	19.21	4.23%	21,973,059
Jan 9, 2026	18.63	18.78	18.13	18.43	18.43	0.82%	18,329,703
Jan 8, 2026	17.47	18.32	17.41	18.28	18.28	4.22%	16,452,150
Jan 7, 2026	17.76	17.80	17.50	17.54	17.54	-1.96%	10,187,350
Jan 6, 2026	17.78	18.08	17.65	17.89	17.89	0.45%	10,357,550
Jan 5, 2026	18.24	18.28	17.60	17.81	17.81	-1.66%	13,303,300
Dec 31, 2025	17.88	18.35	17.55	18.11	18.11	1.46%	17,201,200
Dec 30, 2025	18.33	18.74	17.71	17.85	17.85	-1.82%	20,912,050
Dec 29, 2025	17.63	18.26	17.41	18.18	18.18	3.24%	18,469,100
Dec 26, 2025	17.60	17.88	17.43	17.61	17.61	-0.62%	10,304,200
Dec 25, 2025	17.25	17.80	17.11	17.72	17.72	2.78%	12,857,000
Dec 24, 2025	16.70	17.33	16.56	17.24	17.24	3.23%	7,767,950
Dec 23, 2025	17.06	17.22	16.62	16.70	16.70	-2.28%	5,377,750
Dec 22, 2025	17.19	17.32	17.04	17.09	17.09	-0.64%	5,387,250
Dec 19, 2025	16.80	17.44	16.80	17.20	17.20	1.65%	7,153,750
Dec 18, 2025	16.40	17.15	16.18	16.92	16.92	3.80%	8,758,000
Dec 17, 2025	16.79	16.86	15.92	16.30	16.30	-2.57%	7,302,050