SHE:300819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	79.50	84.84	76.19	76.63	76.46	-2.67%	10,200,150
May 20, 2026	79.47	80.85	77.50	78.73	78.56	-2.99%	5,671,661
May 19, 2026	80.03	81.48	76.92	81.16	80.98	-0.42%	6,379,277
May 18, 2026	81.21	82.87	78.98	81.50	81.32	-0.37%	8,488,780
May 15, 2026	85.88	88.98	81.10	81.80	81.62	-4.96%	11,487,890
May 14, 2026	87.89	88.00	80.06	86.07	85.88	-0.84%	13,373,460
May 13, 2026	82.00	92.00	81.83	86.80	86.61	4.69%	16,350,180
May 12, 2026	84.10	84.99	78.00	82.91	82.73	-3.30%	14,414,130
May 11, 2026	82.32	89.00	78.55	85.74	85.55	7.11%	15,876,440
May 8, 2026	72.10	83.39	71.94	80.05	79.88	13.27%	16,797,500
May 7, 2026	59.00	70.67	58.33	70.67	70.52	20.00%	10,982,040
May 6, 2026	57.30	60.45	57.30	58.89	58.76	3.42%	7,644,650
Apr 30, 2026	59.47	59.74	56.05	56.94	56.82	-3.06%	6,056,000
Apr 29, 2026	57.38	60.88	57.03	58.74	58.61	1.28%	7,041,050
Apr 28, 2026	57.06	60.50	56.01	58.00	57.87	2.60%	9,696,850
Apr 27, 2026	53.89	57.96	53.35	56.53	56.41	2.60%	7,078,950
Apr 24, 2026	56.38	57.68	54.80	55.10	54.98	-2.67%	6,423,950
Apr 23, 2026	54.96	59.01	54.09	56.61	56.49	4.66%	9,762,050
Apr 22, 2026	53.52	54.76	51.11	54.09	53.97	0.61%	7,094,050
Apr 21, 2026	51.88	56.00	50.94	53.76	53.64	3.15%	8,396,941
Apr 20, 2026	54.00	56.78	51.50	52.12	52.01	0.21%	11,051,900
Apr 17, 2026	50.78	53.47	50.07	52.01	51.90	2.60%	6,719,850
Apr 16, 2026	50.80	52.50	49.68	50.69	50.58	0.92%	5,643,441
Apr 15, 2026	51.99	52.80	49.99	50.23	50.12	-3.40%	6,914,450
Apr 14, 2026	52.44	53.10	50.20	52.00	51.89	0.56%	8,828,559
Apr 13, 2026	46.49	53.34	46.49	51.71	51.60	11.16%	13,214,650
Apr 10, 2026	44.01	47.39	43.10	46.52	46.42	5.66%	9,670,211
Apr 9, 2026	42.43	44.50	41.90	44.03	43.93	3.14%	5,781,200
Apr 8, 2026	42.14	43.70	41.16	42.69	42.60	6.30%	5,069,300
Apr 7, 2026	40.96	42.30	39.81	40.16	40.07	-0.62%	5,040,200
Apr 3, 2026	41.94	42.42	40.33	40.41	40.32	-3.79%	3,585,900
Apr 2, 2026	43.00	43.66	41.05	42.00	41.91	-3.51%	5,631,150