SHE:300719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	15.98	16.22	15.88	16.16	16.16	1.06%	4,645,587
Apr 15, 2026	16.20	16.30	15.95	15.99	15.99	-1.17%	5,566,400
Apr 14, 2026	16.00	16.18	15.86	16.18	16.18	1.63%	5,969,700
Apr 13, 2026	15.70	15.99	15.67	15.92	15.92	0.95%	3,803,760
Apr 10, 2026	15.77	16.00	15.76	15.77	15.77	0.57%	3,946,150
Apr 9, 2026	15.80	15.88	15.61	15.68	15.68	-1.69%	4,278,200
Apr 8, 2026	15.62	16.02	15.51	15.95	15.95	4.04%	6,188,950
Apr 7, 2026	15.12	15.42	15.05	15.33	15.33	1.52%	3,809,850
Apr 3, 2026	15.54	15.68	15.02	15.10	15.10	-2.77%	4,861,200
Apr 2, 2026	15.85	16.02	15.40	15.53	15.53	-2.76%	4,670,500
Apr 1, 2026	16.10	16.18	15.84	15.97	15.97	1.46%	4,280,417
Mar 31, 2026	16.08	16.23	15.71	15.74	15.74	-1.69%	5,290,960
Mar 30, 2026	15.60	16.06	15.57	16.01	16.01	0.76%	4,598,729
Mar 27, 2026	15.50	15.99	15.42	15.89	15.89	0.89%	4,249,500
Mar 26, 2026	16.18	16.18	15.65	15.75	15.75	-2.78%	6,416,533
Mar 25, 2026	15.85	16.32	15.73	16.20	16.20	1.76%	7,197,152
Mar 24, 2026	15.76	15.94	15.36	15.92	15.92	3.18%	7,687,400
Mar 23, 2026	16.00	16.20	15.38	15.43	15.43	-6.54%	8,699,473
Mar 20, 2026	17.15	17.31	16.50	16.51	16.51	-3.73%	8,401,421
Mar 19, 2026	17.51	17.64	17.03	17.15	17.15	-3.98%	9,504,500
Mar 18, 2026	17.46	17.89	17.24	17.86	17.86	1.88%	8,264,900
Mar 17, 2026	18.06	18.12	17.40	17.53	17.53	-3.63%	10,807,270
Mar 16, 2026	17.68	18.20	17.55	18.19	18.19	2.77%	10,475,593
Mar 13, 2026	17.92	18.11	17.65	17.70	17.70	-2.48%	12,205,771
Mar 12, 2026	18.84	18.94	17.90	18.15	18.15	-3.61%	22,811,830
Mar 11, 2026	20.16	20.16	18.81	18.83	18.83	0.43%	39,565,003
Mar 10, 2026	18.30	18.85	18.10	18.75	18.75	2.85%	18,030,950
Mar 9, 2026	18.07	18.48	17.72	18.23	18.23	-1.88%	15,315,650
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