SHE:300719 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	15.02	15.24	14.56	15.18	15.18	-0.72%	5,462,808
Apr 28, 2026	15.47	15.66	15.23	15.29	15.29	-1.99%	5,794,932
Apr 27, 2026	15.51	15.62	15.29	15.60	15.60	0.26%	3,530,531
Apr 24, 2026	15.69	15.81	15.38	15.56	15.56	-1.64%	4,190,500
Apr 23, 2026	16.18	16.30	15.77	15.82	15.82	-2.16%	4,919,850
Apr 22, 2026	16.05	16.20	15.93	16.17	16.17	0.06%	3,749,100
Apr 21, 2026	16.37	16.48	16.01	16.16	16.16	-1.82%	4,593,727
Apr 20, 2026	16.29	16.64	16.21	16.46	16.46	0.98%	5,255,027
Apr 17, 2026	16.06	16.35	15.97	16.30	16.30	0.87%	5,743,850
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