SHE:300819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	48.30	49.37	46.28	48.80	-	1.04%	6,198,300
Sep 15, 2026	47.03	50.50	46.79	48.30	48.30	2.27%	6,472,663
Sep 14, 2026	45.69	47.95	43.91	47.23	47.23	3.08%	4,569,861
Sep 11, 2026	45.04	47.47	43.80	45.82	45.82	0.90%	5,462,096
Sep 10, 2026	45.91	46.85	45.25	45.41	45.41	-1.24%	2,626,701
Sep 9, 2026	46.66	47.30	45.60	45.98	45.98	-0.71%	2,561,900
Sep 8, 2026	46.71	47.60	45.73	46.31	46.31	-0.75%	2,678,000
Sep 7, 2026	44.52	47.18	44.52	46.66	46.66	4.78%	4,486,500
Sep 4, 2026	46.18	47.26	44.05	44.53	44.53	-3.53%	3,606,100
Sep 3, 2026	46.12	47.24	44.58	46.16	46.16	1.45%	3,199,600
Sep 2, 2026	44.73	47.44	44.73	45.50	45.50	0.11%	3,561,200
Sep 1, 2026	48.00	48.00	45.21	45.45	45.45	-3.69%	2,860,850
Aug 31, 2026	44.62	47.26	44.38	47.19	47.19	2.92%	2,933,850
Aug 28, 2026	46.80	47.66	45.80	45.85	45.85	-1.99%	2,537,700
Aug 27, 2026	45.62	47.50	45.18	46.78	46.78	1.70%	3,079,800
Aug 26, 2026	45.90	46.58	44.69	46.00	46.00	0.20%	2,331,750
Aug 25, 2026	45.06	46.37	43.58	45.91	45.91	0.75%	2,495,350
Aug 24, 2026	46.89	46.89	44.19	45.57	45.57	-2.82%	3,097,100
Aug 21, 2026	46.10	47.50	45.05	46.89	46.89	1.89%	3,090,000
Aug 20, 2026	45.00	47.47	44.36	46.02	46.02	3.88%	4,601,000
Aug 19, 2026	47.71	48.00	44.02	44.30	44.30	-9.07%	4,825,000
Aug 18, 2026	50.19	50.65	47.85	48.72	48.72	-4.00%	4,872,450
Aug 17, 2026	49.13	50.80	48.18	50.75	50.75	4.21%	4,347,400
Aug 14, 2026	47.65	49.00	47.31	48.70	48.70	2.63%	2,647,991
Aug 13, 2026	49.13	49.88	47.45	47.45	47.45	-3.36%	3,925,900
Aug 12, 2026	46.41	50.26	46.11	49.10	49.10	5.80%	6,000,876
Aug 11, 2026	46.48	47.13	45.30	46.41	46.41	-0.79%	3,339,300
Aug 10, 2026	48.23	49.13	46.01	46.78	46.78	-4.04%	4,462,650
Aug 7, 2026	46.92	50.18	45.45	48.75	48.75	4.59%	5,806,459
Aug 6, 2026	45.15	47.16	45.00	46.61	46.61	1.92%	3,884,700
Aug 5, 2026	44.01	46.35	43.19	45.73	45.73	4.53%	4,495,529
Aug 4, 2026	40.94	44.37	40.60	43.75	43.75	7.76%	5,048,255
Aug 3, 2026	41.70	41.76	40.03	40.60	40.60	-1.58%	3,700,400
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