SHE:300819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	42.55	46.99	41.13	41.25	41.25	3.13%	7,511,641
Jul 30, 2026	41.72	42.10	39.10	40.00	40.00	-3.78%	3,324,139
Jul 29, 2026	42.90	43.30	39.70	41.57	41.57	-2.26%	4,145,965
Jul 28, 2026	44.97	45.60	42.25	42.53	42.53	-6.40%	3,148,800
Jul 27, 2026	43.30	45.44	42.40	45.44	45.44	5.50%	3,052,469
Jul 24, 2026	43.86	44.96	42.75	43.07	43.07	-3.47%	2,757,100
Jul 23, 2026	44.05	46.90	44.00	44.62	44.62	1.36%	3,742,868
Jul 22, 2026	45.19	46.14	43.33	44.02	44.02	-3.06%	3,775,968
Jul 21, 2026	43.66	45.46	37.45	45.41	45.41	5.88%	6,579,100
Jul 20, 2026	48.98	49.85	42.03	42.89	42.89	-10.68%	6,571,300
Jul 17, 2026	54.00	54.50	47.00	48.02	48.02	-11.21%	5,972,185
Jul 16, 2026	53.96	58.71	53.01	54.08	54.08	-0.81%	5,246,100
Jul 15, 2026	58.00	58.81	54.36	54.52	54.52	-2.66%	3,663,400
Jul 14, 2026	54.12	56.38	52.84	56.01	56.01	4.11%	4,178,900
Jul 13, 2026	58.59	58.99	53.00	53.80	53.80	-8.81%	4,645,655
Jul 10, 2026	61.71	63.80	58.90	59.00	59.00	-4.38%	4,292,700
Jul 9, 2026	57.69	61.98	55.00	61.70	61.70	7.68%	5,531,400
Jul 8, 2026	61.47	62.12	57.22	57.30	57.30	-6.05%	4,220,000
Jul 7, 2026	64.58	65.64	60.39	60.99	60.99	-5.56%	4,646,650
Jul 6, 2026	71.00	71.60	64.41	64.58	64.58	-7.70%	6,343,500
Jul 3, 2026	66.30	74.60	64.88	69.97	69.97	5.08%	8,980,870
Jul 2, 2026	65.37	70.69	63.00	66.59	66.59	-3.52%	6,537,500
Jul 1, 2026	73.99	74.76	68.60	69.02	69.02	-6.75%	8,765,200
Jun 30, 2026	70.92	74.06	68.54	74.02	74.02	4.40%	10,133,500
Jun 29, 2026	80.83	81.27	66.66	70.90	70.90	-12.77%	12,445,621
Jun 26, 2026	84.50	86.00	77.77	81.28	81.28	-3.49%	12,371,153
Jun 25, 2026	69.90	84.22	68.54	84.22	84.22	20.01%	9,374,006
Jun 24, 2026	67.55	71.78	65.57	70.18	70.18	2.87%	6,586,600
Jun 23, 2026	69.91	71.19	67.27	68.22	68.22	-4.17%	4,987,550
Jun 22, 2026	72.45	73.61	69.07	71.19	71.19	0.06%	6,359,100
Jun 18, 2026	69.65	71.91	66.13	71.15	71.15	0.06%	6,546,600
Jun 17, 2026	70.45	74.70	69.67	71.11	71.11	-0.88%	8,243,061
Jun 16, 2026	68.68	73.30	67.98	71.74	71.74	5.61%	8,632,191
Jun 15, 2026	60.95	68.59	60.38	67.93	67.93	13.44%	8,204,911
Jun 12, 2026	63.20	64.95	59.64	59.88	59.88	-3.31%	5,388,600
Jun 11, 2026	61.62	64.64	61.00	61.93	61.93	0.06%	5,062,163
Jun 10, 2026	63.00	64.31	61.24	62.03	61.90	-3.89%	4,427,450
Jun 9, 2026	63.57	64.88	62.34	64.54	64.40	5.60%	5,556,741
Jun 8, 2026	61.00	63.18	59.75	61.12	60.99	-4.38%	3,766,491
Jun 5, 2026	64.48	65.48	62.50	63.92	63.78	-1.66%	3,588,000
Jun 4, 2026	63.06	65.39	62.10	65.00	64.86	2.19%	5,041,810
Jun 3, 2026	64.71	65.68	62.66	63.61	63.47	-0.67%	5,421,624
Jun 2, 2026	65.56	65.97	62.38	64.04	63.90	-1.08%	5,052,150
Jun 1, 2026	68.93	69.54	64.70	64.74	64.60	-6.82%	6,103,826
May 29, 2026	72.45	73.44	68.68	69.48	69.33	-5.82%	5,438,124
May 28, 2026	69.00	74.31	68.31	73.77	73.61	4.59%	8,443,702
May 27, 2026	78.66	78.87	69.28	70.53	70.38	-11.76%	14,022,200
May 26, 2026	79.50	81.63	76.76	79.93	79.76	-2.23%	7,049,263
May 25, 2026	84.00	84.00	78.61	81.75	81.57	-0.68%	9,451,052
May 22, 2026	78.16	84.00	77.93	82.31	82.13	7.41%	11,648,430