SHE:300819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	42.00	42.86	39.70	40.00	40.00	-6.52%	4,671,800
Mar 20, 2026	46.00	46.74	42.66	42.79	42.79	-5.77%	6,065,950
Mar 19, 2026	47.80	47.80	45.28	45.41	45.41	-6.29%	4,702,650
Mar 18, 2026	47.41	48.70	46.01	48.46	48.46	2.11%	2,908,690
Mar 17, 2026	49.21	49.55	47.15	47.46	47.46	-3.56%	3,399,300
Mar 16, 2026	49.64	50.08	48.59	49.21	49.21	-0.38%	3,066,050
Mar 13, 2026	51.44	51.74	49.06	49.40	49.40	-3.35%	4,227,650
Mar 12, 2026	53.96	53.96	50.90	51.11	51.11	-5.87%	5,877,550
Mar 11, 2026	56.17	57.49	54.30	54.30	54.30	-2.76%	5,754,874
Mar 10, 2026	53.89	57.92	52.20	55.84	55.84	5.52%	8,281,019
Mar 9, 2026	53.96	54.42	50.71	52.92	52.92	-4.65%	8,677,200
Mar 6, 2026	59.06	59.30	55.24	55.50	55.50	-4.77%	6,404,350
Mar 5, 2026	59.00	62.00	57.32	58.28	58.28	-0.03%	8,823,963
Mar 4, 2026	57.00	62.31	56.66	58.30	58.30	-0.99%	11,302,160
Mar 3, 2026	61.02	62.27	57.26	58.88	58.88	-1.90%	11,555,563
Mar 2, 2026	58.58	61.50	57.03	60.02	60.02	1.87%	12,379,250
Feb 27, 2026	57.66	61.87	56.99	58.92	58.92	3.71%	13,110,560
Feb 26, 2026	52.85	58.23	51.81	56.81	56.81	6.43%	15,078,010
Feb 25, 2026	52.24	53.55	48.24	53.38	53.38	3.19%	11,884,140
Feb 24, 2026	52.00	55.55	51.73	51.73	51.73	2.44%	12,388,300
Feb 13, 2026	53.00	54.30	50.33	50.50	50.50	-6.10%	10,747,350
Feb 12, 2026	54.00	55.16	50.55	53.78	53.78	2.32%	15,880,360
Feb 11, 2026	43.71	52.56	43.23	52.56	52.56	20.00%	13,390,810
Feb 10, 2026	41.90	44.05	41.45	43.80	43.80	4.06%	9,023,024
Feb 9, 2026	41.21	42.21	39.70	42.09	42.09	2.21%	8,551,413
Feb 6, 2026	38.64	42.90	38.41	41.18	41.18	4.92%	12,995,263
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