SHE:300719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	11.07	11.07	10.11	10.32	10.32	-0.39%	1,768,300
Nov 3, 2026	10.31	10.79	10.28	10.36	10.36	-0.86%	4,969,250
Nov 2, 2026	10.43	10.56	9.95	10.45	10.45	0.38%	6,187,700
Oct 30, 2026	11.07	11.10	10.41	10.41	10.41	-5.36%	5,828,600
Oct 29, 2026	11.10	11.38	10.82	11.00	11.00	-1.79%	4,377,800
Oct 28, 2026	11.00	11.32	10.82	11.20	11.20	2.56%	4,082,750
Oct 27, 2026	11.64	11.80	10.91	10.92	10.92	-5.70%	5,678,200
Oct 26, 2026	11.72	11.88	11.30	11.58	11.58	-1.19%	5,468,700
Oct 23, 2026	11.43	11.76	10.74	11.72	11.72	1.03%	9,134,270
Oct 22, 2026	12.01	12.09	11.58	11.60	11.60	-3.73%	7,063,600
Oct 21, 2026	12.11	12.43	11.96	12.05	12.05	-0.33%	7,158,600
Oct 20, 2026	12.25	12.31	11.88	12.09	12.09	-1.06%	8,269,800
Oct 19, 2026	12.20	12.36	11.88	12.22	12.22	-1.45%	13,958,400
Oct 16, 2026	11.59	12.79	11.39	12.40	12.40	10.62%	19,457,190
Oct 15, 2026	11.55	11.63	11.13	11.21	11.21	-4.35%	4,143,240
Oct 14, 2026	11.77	11.99	11.55	11.72	11.72	-1.01%	4,600,700
Oct 13, 2026	11.47	11.97	11.23	11.84	11.84	2.78%	4,929,900
Oct 12, 2026	11.54	11.71	11.41	11.52	11.52	-0.17%	2,328,800
Oct 9, 2026	11.67	11.70	11.18	11.54	11.54	-0.52%	3,487,700
Oct 8, 2026	11.85	12.03	11.55	11.60	11.60	-1.44%	2,594,400
Sep 30, 2026	11.95	11.96	11.72	11.77	11.77	-0.93%	1,991,150
Sep 29, 2026	11.70	11.92	11.68	11.88	11.88	0.93%	2,159,510
Sep 28, 2026	11.97	12.03	11.70	11.77	11.77	-1.67%	2,572,271
Sep 24, 2026	11.91	12.08	11.84	11.97	11.97	0.08%	2,298,220
Sep 23, 2026	12.16	12.16	11.90	11.96	11.96	-1.64%	2,164,400
Sep 22, 2026	12.09	12.22	11.96	12.16	12.16	0.75%	3,098,800
Sep 21, 2026	11.83	12.17	11.78	12.07	12.07	1.51%	3,103,900
Sep 18, 2026	11.97	12.07	11.76	11.89	11.89	-0.08%	3,134,250
Sep 17, 2026	11.94	12.00	11.70	11.90	11.90	-0.34%	2,869,870
Sep 16, 2026	11.95	12.09	11.76	11.94	11.94	0.42%	2,623,700
Sep 15, 2026	12.20	12.20	11.85	11.89	11.89	-2.38%	3,865,300
Sep 14, 2026	12.47	12.49	12.08	12.18	12.18	-2.48%	4,145,900
Sep 11, 2026	12.58	12.66	12.33	12.49	12.49	-1.03%	4,316,590
Sep 10, 2026	12.85	12.85	12.58	12.62	12.62	-1.87%	3,360,500
Sep 9, 2026	12.88	13.08	12.65	12.86	12.86	1.02%	4,748,050
Sep 8, 2026	12.46	12.84	12.42	12.73	12.73	1.84%	4,178,000
Sep 7, 2026	12.80	12.80	12.37	12.50	12.50	-1.11%	3,920,500
Sep 4, 2026	12.52	12.88	12.46	12.64	12.64	1.44%	4,734,550
Sep 3, 2026	12.58	12.63	12.43	12.46	12.46	-1.19%	3,922,800
Sep 2, 2026	12.40	12.75	12.40	12.61	12.61	1.37%	6,582,700
Sep 1, 2026	12.38	12.58	12.28	12.44	12.44	0.65%	3,516,900
Aug 31, 2026	12.36	12.45	12.16	12.36	12.36	-0.48%	3,943,600
Aug 28, 2026	12.30	12.55	12.14	12.42	12.42	2.14%	4,951,540
Aug 27, 2026	11.94	12.30	11.81	12.16	12.16	2.01%	4,541,200
Aug 26, 2026	11.83	12.03	11.77	11.92	11.92	-0.17%	3,583,645
Aug 25, 2026	11.59	12.06	11.38	11.94	11.94	4.28%	5,750,700
Aug 24, 2026	11.53	11.64	11.36	11.45	11.45	-0.69%	2,515,500
Aug 21, 2026	11.29	11.56	11.25	11.53	11.53	0.87%	2,266,081
Aug 20, 2026	11.27	11.52	11.21	11.43	11.43	1.69%	3,248,100
Aug 19, 2026	11.83	11.84	11.21	11.24	11.24	-4.26%	4,300,750