SHE:300819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	6,424,850
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%	11,051,909
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%	8,828,659
Apr 13, 2026	46.49	53.34	46.49	51.71	51.71	11.16%	13,214,656
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
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