SHE:300719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	10.58	10.77	10.40	10.63	-	-0.65%	2,494,400
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
Jun 24, 2026	12.80	12.80	12.15	12.39	12.39	-2.82%	5,636,540
Jun 23, 2026	12.58	12.96	12.45	12.75	12.75	0.47%	5,214,250
Jun 22, 2026	12.75	12.80	12.14	12.69	12.69	-1.32%	8,144,850
Jun 18, 2026	13.03	13.18	12.67	12.86	12.86	-1.38%	6,329,300
Jun 17, 2026	13.11	13.35	12.88	13.04	13.04	-1.58%	7,075,260
Jun 16, 2026	13.43	13.85	13.16	13.25	13.25	-1.78%	9,812,300
Jun 15, 2026	13.50	13.69	13.29	13.49	13.49	-3.71%	13,997,900
Jun 12, 2026	12.45	14.52	12.45	14.01	14.01	13.81%	19,703,150
Jun 11, 2026	12.31	12.43	12.06	12.31	12.31	-0.24%	3,320,867
Jun 10, 2026	12.38	12.75	12.19	12.34	12.34	-1.52%	4,552,858
Jun 9, 2026	12.67	12.80	12.31	12.53	12.53	-1.42%	4,687,600
Jun 8, 2026	12.40	13.08	12.31	12.71	12.71	0.87%	8,055,300
Jun 5, 2026	12.30	12.78	12.11	12.60	12.60	2.27%	5,611,150
Jun 4, 2026	12.30	12.47	12.10	12.32	12.32	-0.65%	3,395,010
Jun 3, 2026	12.55	12.71	12.27	12.40	12.40	-1.27%	3,299,250
Jun 2, 2026	12.67	12.76	12.24	12.56	12.56	-0.95%	3,587,950
Jun 1, 2026	12.38	12.79	12.35	12.68	12.68	2.51%	4,044,400
May 29, 2026	12.91	13.09	12.31	12.37	12.37	-4.18%	4,780,100
May 28, 2026	12.67	13.03	12.58	12.91	12.91	1.89%	4,497,660
May 27, 2026	13.15	13.24	12.63	12.67	12.67	-3.58%	4,885,050
May 26, 2026	13.58	13.64	12.88	13.14	13.14	-3.38%	5,622,898
May 25, 2026	13.85	13.98	13.35	13.60	13.60	-0.73%	4,948,300
May 22, 2026	13.89	13.96	13.66	13.70	13.70	-0.44%	5,329,250
May 21, 2026	14.35	14.57	13.69	13.76	13.76	-4.04%	4,572,710
May 20, 2026	14.65	14.65	14.25	14.34	14.34	-2.52%	3,850,309
May 19, 2026	14.58	14.72	14.40	14.71	14.71	0.82%	3,789,659
May 18, 2026	14.82	14.90	14.53	14.59	14.59	-1.55%	4,156,300
May 15, 2026	15.05	15.09	14.76	14.82	14.82	-1.20%	4,443,678
May 14, 2026	15.50	15.55	15.00	15.00	15.00	-3.23%	6,566,128
May 13, 2026	15.29	15.84	15.10	15.50	15.50	1.37%	6,288,701
May 12, 2026	15.65	15.65	15.16	15.29	15.29	-2.61%	6,215,350
May 11, 2026	15.98	16.08	15.54	15.70	15.70	-1.20%	6,243,400
May 8, 2026	15.46	15.93	15.36	15.89	15.89	2.78%	7,017,811
May 7, 2026	15.45	15.54	15.36	15.46	15.46	0.26%	3,763,202
May 6, 2026	15.39	15.60	15.25	15.42	15.42	0.52%	4,235,358
Apr 30, 2026	15.20	15.42	15.13	15.34	15.34	1.05%	3,718,709