SHE:300819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	39.90	41.14	38.71	39.25	39.25	0.10%	10,255,447
Feb 4, 2026	40.09	40.47	37.90	39.21	39.21	-2.20%	6,852,350
Feb 3, 2026	37.83	40.20	37.30	40.09	40.09	7.60%	10,122,150
Feb 2, 2026	37.68	40.66	37.15	37.26	37.26	-1.27%	10,781,600
Jan 30, 2026	35.93	39.45	35.93	37.74	37.74	4.83%	7,936,700
Jan 29, 2026	36.59	36.98	34.52	36.00	36.00	-2.09%	7,434,700
Jan 28, 2026	39.66	39.88	35.91	36.77	36.77	-8.80%	11,684,500
Jan 27, 2026	37.40	40.97	37.40	40.32	40.32	6.27%	11,257,750
Jan 26, 2026	40.70	41.50	37.70	37.94	37.94	-6.14%	10,107,250
Jan 23, 2026	42.43	43.66	39.50	40.42	40.42	-1.05%	14,574,830
Jan 22, 2026	38.39	44.55	38.39	40.85	40.85	8.04%	18,548,461
Jan 21, 2026	36.40	38.41	35.18	37.81	37.81	2.86%	8,409,700
Jan 20, 2026	38.52	38.92	36.01	36.76	36.76	-4.20%	7,773,187
Jan 19, 2026	39.50	39.85	37.21	38.37	38.37	-3.06%	10,291,860
Jan 16, 2026	36.58	41.80	36.50	39.58	39.58	8.05%	15,647,445
Jan 15, 2026	36.50	37.85	35.68	36.63	36.63	-0.87%	7,827,250
Jan 14, 2026	36.81	39.21	35.68	36.95	36.95	0.41%	12,016,340
Jan 13, 2026	38.70	39.00	36.12	36.80	36.80	-6.58%	10,492,250
Jan 12, 2026	35.67	39.78	35.00	39.39	39.39	10.96%	15,372,100
Jan 9, 2026	37.88	38.76	35.30	35.50	35.50	-5.89%	13,402,480
Jan 8, 2026	35.50	38.98	33.80	37.72	37.72	7.77%	17,016,860
Jan 7, 2026	34.40	38.38	34.33	35.00	35.00	2.97%	17,966,880
Jan 6, 2026	34.00	34.84	33.28	33.99	33.99	-0.99%	9,307,313
Jan 5, 2026	34.00	34.91	33.40	34.33	34.33	-0.69%	11,252,690
Dec 31, 2025	35.60	35.95	34.43	34.57	34.57	-7.76%	14,607,240
Dec 30, 2025	34.27	39.10	33.92	37.48	37.48	4.99%	20,340,390
Dec 29, 2025	34.00	37.66	33.10	35.70	35.70	3.27%	23,573,800
Dec 26, 2025	28.90	34.57	28.81	34.57	34.57	19.99%	14,391,050
Dec 25, 2025	27.97	28.85	27.80	28.81	28.81	3.00%	5,769,750
Dec 24, 2025	26.65	28.19	26.64	27.97	27.97	3.82%	5,152,800
Dec 23, 2025	26.81	27.62	26.37	26.94	26.94	0.86%	5,448,837
Dec 22, 2025	25.50	27.22	25.50	26.71	26.71	4.66%	6,081,613
Dec 19, 2025	25.95	25.95	25.13	25.52	25.52	1.31%	3,277,900
Dec 18, 2025	25.78	26.00	25.16	25.19	25.19	-0.43%	4,798,500
Dec 17, 2025	25.13	25.33	24.45	25.30	25.30	0.56%	3,243,700
Dec 16, 2025	26.60	26.60	24.93	25.16	25.16	-4.48%	4,673,100
Dec 15, 2025	26.43	26.94	26.00	26.34	26.34	-1.94%	3,561,050
Dec 12, 2025	26.34	27.72	25.80	26.86	26.86	1.02%	5,756,450
Dec 11, 2025	28.26	28.43	26.55	26.59	26.59	-6.50%	8,793,568
Dec 10, 2025	29.50	29.82	28.33	28.44	28.44	-4.63%	10,239,620
Dec 9, 2025	29.09	32.36	28.50	29.82	29.82	1.67%	13,592,487
Dec 8, 2025	28.44	29.49	28.12	29.33	29.33	1.28%	11,585,900
Dec 5, 2025	29.13	30.20	28.02	28.96	28.96	-0.38%	15,961,470
Dec 4, 2025	28.41	32.80	27.90	29.07	29.07	5.71%	20,852,827
Dec 3, 2025	25.74	30.53	25.74	27.50	27.50	8.10%	16,122,720
Dec 2, 2025	24.51	25.51	24.12	25.44	25.44	3.54%	3,803,105
Dec 1, 2025	23.85	24.97	23.52	24.57	24.57	3.19%	2,971,850
Nov 28, 2025	23.47	23.90	23.12	23.81	23.81	1.97%	1,918,561
Nov 27, 2025	23.80	23.98	23.32	23.35	23.35	-1.81%	1,574,589
Nov 26, 2025	23.70	24.03	23.58	23.78	23.78	0.63%	2,242,670