SHE:300819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	79.50	81.63	76.76	79.93	79.93	-2.23%	7,049,268
May 25, 2026	84.00	84.00	78.61	81.75	81.75	-0.68%	9,451,052
May 22, 2026	78.16	84.00	77.93	82.31	82.31	7.41%	11,648,434
May 21, 2026	79.50	84.84	76.19	76.63	76.63	-2.67%	10,200,557
May 20, 2026	79.47	80.85	77.50	78.73	78.73	-2.99%	5,671,761
May 19, 2026	80.03	81.48	76.92	81.16	81.16	-0.42%	6,379,277
May 18, 2026	81.21	82.87	78.98	81.50	81.50	-0.37%	8,489,180
May 15, 2026	85.88	88.98	81.10	81.80	81.80	-4.96%	11,487,890
May 14, 2026	87.89	88.00	80.06	86.07	86.07	-0.84%	13,373,460
May 13, 2026	82.00	92.00	81.83	86.80	86.80	4.69%	16,350,180
May 12, 2026	84.10	84.99	78.00	82.91	82.91	-3.30%	14,414,130
May 11, 2026	82.32	89.00	78.55	85.74	85.74	7.11%	15,876,440
May 8, 2026	72.10	83.39	71.94	80.05	80.05	13.27%	16,797,500
May 7, 2026	59.00	70.67	58.33	70.67	70.67	20.00%	10,982,040
May 6, 2026	57.30	60.45	57.30	58.89	58.89	3.42%	7,644,650
Apr 30, 2026	59.47	59.74	56.05	56.94	56.94	-3.06%	6,056,000
Apr 29, 2026	57.38	60.88	57.03	58.74	58.74	1.28%	7,041,050
Apr 28, 2026	57.06	60.50	56.01	58.00	58.00	2.60%	9,696,850
Apr 27, 2026	53.89	57.96	53.35	56.53	56.53	2.60%	7,078,950
Apr 24, 2026	56.38	57.68	54.80	55.10	55.10	-2.67%	6,423,950
Apr 23, 2026	54.96	59.01	54.09	56.61	56.61	4.66%	9,762,050
Apr 22, 2026	53.52	54.76	51.11	54.09	54.09	0.61%	7,094,050
Apr 21, 2026	51.88	56.00	50.94	53.76	53.76	3.15%	8,396,941
Apr 20, 2026	54.00	56.78	51.50	52.12	52.12	0.21%	11,051,900
Apr 17, 2026	50.78	53.47	50.07	52.01	52.01	2.60%	6,719,850
Apr 16, 2026	50.80	52.50	49.68	50.69	50.69	0.92%	5,643,441
Apr 15, 2026	51.99	52.80	49.99	50.23	50.23	-3.40%	6,914,450
Apr 14, 2026	52.44	53.10	50.20	52.00	52.00	0.56%	8,828,559
Apr 13, 2026	46.49	53.34	46.49	51.71	51.71	11.16%	13,214,650
Apr 10, 2026	44.01	47.39	43.10	46.52	46.52	5.66%	9,670,211
Apr 9, 2026	42.43	44.50	41.90	44.03	44.03	3.14%	5,781,200
Apr 8, 2026	42.14	43.70	41.16	42.69	42.69	6.30%	5,069,300
Apr 7, 2026	40.96	42.30	39.81	40.16	40.16	-0.62%	5,040,200
Apr 3, 2026	41.94	42.42	40.33	40.41	40.41	-3.79%	3,585,900
Apr 2, 2026	43.00	43.66	41.05	42.00	42.00	-3.51%	5,631,150
Apr 1, 2026	41.99	45.88	41.88	43.53	43.53	6.53%	9,995,587
Mar 31, 2026	39.37	42.13	39.00	40.86	40.86	3.81%	9,895,350
Mar 30, 2026	38.53	39.41	38.07	39.36	39.36	0.33%	3,285,600
Mar 27, 2026	38.85	39.76	38.28	39.23	39.23	0.03%	3,680,904
Mar 26, 2026	40.93	40.93	39.00	39.22	39.22	-4.57%	2,825,109
Mar 25, 2026	40.63	42.34	40.32	41.10	41.10	1.16%	4,555,100
Mar 24, 2026	41.96	42.17	39.29	40.63	40.63	1.58%	3,792,850
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