SHE:300719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 18, 2026	11.86	11.94	11.55	11.74	11.74	-1.01%	3,302,250
Aug 17, 2026	11.67	11.86	11.53	11.86	11.86	1.72%	3,121,400
Aug 14, 2026	11.70	11.77	11.52	11.66	11.66	0.60%	2,772,300
Aug 13, 2026	11.80	11.84	11.59	11.59	11.59	-1.78%	2,350,300
Aug 12, 2026	11.67	11.86	11.59	11.80	11.80	1.11%	3,129,605
Aug 11, 2026	11.69	11.80	11.42	11.67	11.67	-1.27%	3,502,000
Aug 10, 2026	11.70	11.83	11.47	11.82	11.82	1.98%	3,410,000
Aug 7, 2026	11.55	11.66	11.35	11.59	11.59	-0.17%	3,336,050
Aug 6, 2026	11.70	11.76	11.40	11.61	11.61	0.17%	4,157,650
Aug 5, 2026	11.50	11.61	11.43	11.59	11.59	0.61%	3,325,757
Aug 4, 2026	11.58	11.65	11.40	11.52	11.52	-0.17%	3,373,200
Aug 3, 2026	11.18	11.55	11.18	11.54	11.54	2.30%	3,194,200
Jul 31, 2026	11.17	11.30	11.00	11.28	11.28	2.73%	3,365,250
Jul 30, 2026	11.20	11.29	10.93	10.98	10.98	-2.14%	3,498,800
Jul 29, 2026	11.01	11.25	11.00	11.22	11.22	2.00%	3,439,700
Jul 28, 2026	10.90	11.10	10.90	11.00	11.00	0.18%	2,596,400
Jul 27, 2026	10.68	11.08	10.59	10.98	10.98	3.39%	4,496,050
Jul 24, 2026	10.60	10.96	10.58	10.62	10.62	-0.93%	4,202,700
Jul 23, 2026	10.31	10.72	10.30	10.72	10.72	3.78%	4,537,900
Jul 22, 2026	10.41	10.54	10.28	10.33	10.33	-1.53%	3,309,600
Jul 21, 2026	10.66	10.68	10.18	10.49	10.49	-1.59%	4,689,940
Jul 20, 2026	10.87	11.09	10.47	10.66	10.66	-1.66%	4,166,000
Jul 17, 2026	11.11	11.18	10.65	10.84	10.84	-2.25%	3,487,150
Jul 16, 2026	10.91	11.21	10.81	11.09	11.09	0.82%	3,163,850
Jul 15, 2026	10.91	11.20	10.71	11.00	11.00	1.57%	3,192,150
Jul 14, 2026	10.58	10.84	10.40	10.83	10.83	1.21%	3,281,200
Jul 13, 2026	11.33	11.50	10.69	10.70	10.70	-6.47%	5,266,675
Jul 10, 2026	11.14	11.84	10.91	11.44	11.44	3.06%	6,160,175
Jul 9, 2026	11.06	11.24	10.78	11.10	11.10	0.18%	3,560,545
Jul 8, 2026	11.48	11.48	11.01	11.08	11.08	-1.07%	2,338,300
Jul 7, 2026	11.57	11.72	11.20	11.20	11.20	-4.19%	3,426,300
Jul 6, 2026	12.09	12.18	11.61	11.69	11.69	-3.07%	5,339,160
Jul 3, 2026	11.65	12.19	11.63	12.06	12.06	3.34%	6,310,285
Jul 2, 2026	11.91	12.05	11.64	11.67	11.67	-2.02%	4,058,400
Jul 1, 2026	11.71	12.06	11.68	11.91	11.91	1.71%	4,473,400
Jun 30, 2026	11.56	11.91	11.56	11.71	11.71	0.95%	3,552,950
Jun 29, 2026	11.87	11.88	11.35	11.60	11.60	-2.36%	4,334,300
Jun 26, 2026	11.92	12.09	11.55	11.88	11.88	-0.75%	4,911,850
Jun 25, 2026	12.37	12.45	11.80	11.97	11.97	-3.39%	6,424,750