SHE:300619 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.90	42.35	39.35	42.00	42.00	5.03%	11,089,950
Apr 28, 2026	41.33	41.65	39.79	39.99	39.99	-3.64%	8,724,409
Apr 27, 2026	39.20	42.28	39.00	41.50	41.50	-0.46%	16,159,300
Apr 24, 2026	43.00	43.00	39.41	41.69	41.69	-9.49%	23,949,600
Apr 23, 2026	43.01	46.06	42.68	46.06	46.06	7.69%	20,416,160
Apr 22, 2026	42.69	43.18	42.31	42.77	42.77	-0.28%	5,290,297
Apr 21, 2026	42.37	43.25	41.20	42.89	42.89	0.56%	7,826,656
Apr 20, 2026	42.98	43.62	42.35	42.65	42.65	0.09%	6,898,923
Apr 17, 2026	42.68	43.69	42.58	42.61	42.61	-0.49%	6,113,329
Apr 16, 2026	42.30	43.08	42.01	42.82	42.82	1.66%	5,501,193
Apr 15, 2026	44.23	44.50	41.88	42.12	42.12	-4.81%	7,506,097
Apr 14, 2026	42.81	44.25	42.81	44.25	44.25	4.04%	7,727,423
Apr 13, 2026	41.60	42.71	41.50	42.53	42.53	1.19%	5,441,387
Apr 10, 2026	40.91	42.86	40.71	42.03	42.03	3.62%	7,416,664
Apr 9, 2026	40.63	41.15	40.01	40.56	40.56	-0.29%	4,417,370
Apr 8, 2026	39.60	40.72	39.44	40.68	40.68	4.76%	4,819,128
Apr 7, 2026	38.52	39.60	38.41	38.83	38.83	1.41%	4,161,093
Apr 3, 2026	39.95	40.26	38.29	38.29	38.29	-3.79%	4,101,024
Apr 2, 2026	40.10	40.55	39.46	39.80	39.80	-1.46%	3,435,462
Apr 1, 2026	40.35	40.84	39.72	40.39	40.39	2.38%	4,443,800
Mar 31, 2026	41.03	41.48	39.45	39.45	39.45	-3.94%	5,242,619
Mar 30, 2026	42.04	42.25	40.23	41.07	41.07	-1.68%	6,700,026
Mar 27, 2026	39.45	42.19	39.05	41.77	41.77	3.34%	8,649,259
Mar 26, 2026	39.70	41.73	39.50	40.42	40.42	1.84%	8,249,035
Mar 25, 2026	39.01	39.98	38.97	39.69	39.69	1.66%	4,264,579
Mar 24, 2026	38.94	39.28	37.43	39.04	39.04	2.20%	5,443,330
Mar 23, 2026	39.39	40.00	37.92	38.20	38.20	-3.19%	5,980,679
Mar 20, 2026	40.05	41.11	39.46	39.46	39.46	-1.13%	6,020,112
Mar 19, 2026	39.98	40.95	39.52	39.91	39.91	-1.04%	5,617,729
Mar 18, 2026	40.50	41.29	39.72	40.33	40.33	-3.54%	8,980,331
Mar 17, 2026	42.92	43.42	41.81	41.81	41.81	-2.50%	4,746,384
Mar 16, 2026	42.77	43.20	42.10	42.88	42.88	0.59%	4,983,825
Mar 13, 2026	41.70	43.75	41.61	42.63	42.63	1.99%	8,437,411
Mar 12, 2026	42.67	42.69	41.50	41.80	41.80	-2.56%	5,781,411
Mar 11, 2026	42.49	43.56	42.22	42.90	42.90	0.89%	7,592,950
Mar 10, 2026	42.45	42.88	41.90	42.52	42.52	2.21%	5,062,713
Mar 9, 2026	42.04	42.48	40.41	41.60	41.60	-3.08%	7,419,037
Mar 6, 2026	43.12	43.46	42.50	42.92	42.92	-1.22%	5,276,597
Mar 5, 2026	44.47	45.28	42.81	43.45	43.45	-0.66%	7,130,329
Mar 4, 2026	43.12	44.53	43.12	43.74	43.74	-0.59%	4,761,460
Mar 3, 2026	46.43	47.64	43.88	44.00	44.00	-5.17%	8,296,028
Mar 2, 2026	46.58	47.78	46.31	46.40	46.40	-2.23%	7,109,924
Feb 27, 2026	46.95	47.57	46.31	47.46	47.46	-0.23%	6,270,506
Feb 26, 2026	50.69	51.03	47.31	47.57	47.57	-3.02%	10,997,200
Feb 25, 2026	47.99	49.80	47.99	49.05	49.05	2.66%	8,287,083
Feb 24, 2026	48.00	50.34	47.64	47.78	47.78	1.72%	9,402,429
Feb 13, 2026	47.35	47.99	46.85	46.97	46.97	-1.76%	4,896,866
Feb 12, 2026	47.63	48.58	47.01	47.81	47.81	0.25%	6,518,499
Feb 11, 2026	47.75	48.98	46.85	47.69	47.69	1.08%	9,307,305
Feb 10, 2026	51.45	51.59	47.10	47.18	47.18	-9.01%	16,065,350
Feb 9, 2026	52.80	53.32	51.63	51.85	51.85	1.51%	9,437,579
Feb 6, 2026	48.50	52.48	48.16	51.08	51.08	4.31%	12,055,210
Feb 5, 2026	49.50	50.72	48.20	48.97	48.97	-2.10%	4,924,305
Feb 4, 2026	49.60	50.25	48.53	50.02	50.02	0.64%	6,237,568
Feb 3, 2026	48.15	50.46	47.82	49.70	49.70	4.41%	9,676,367
Feb 2, 2026	48.28	49.33	46.72	47.60	47.60	-1.37%	9,720,892
Jan 30, 2026	48.10	49.43	45.81	48.26	48.26	-6.11%	16,626,840
Jan 29, 2026	55.52	55.52	50.90	51.40	51.40	-6.82%	15,433,030
Jan 28, 2026	51.70	57.08	51.30	55.16	55.16	7.09%	16,352,660
Jan 27, 2026	52.28	52.50	49.20	51.51	51.51	-2.87%	13,302,580
Jan 26, 2026	51.07	53.28	49.68	53.03	53.03	5.95%	17,038,640
Jan 23, 2026	47.46	50.77	46.96	50.05	50.05	6.38%	17,664,670
Jan 22, 2026	45.76	48.85	45.60	47.05	47.05	2.04%	14,197,920
Jan 21, 2026	42.50	46.28	42.29	46.11	46.11	8.49%	16,590,020
Jan 20, 2026	44.81	44.90	42.22	42.50	42.50	-5.07%	11,360,630
Jan 19, 2026	44.43	45.30	43.90	44.77	44.77	0.38%	7,691,810
Jan 16, 2026	44.72	44.99	43.76	44.60	44.60	-0.25%	8,022,948
Jan 15, 2026	43.97	46.44	43.97	44.71	44.71	0.72%	9,911,111
Jan 14, 2026	44.51	45.99	43.85	44.39	44.39	-0.69%	11,549,630
Jan 13, 2026	45.38	46.18	44.67	44.70	44.70	-1.50%	10,919,910
Jan 12, 2026	48.55	48.88	45.07	45.38	45.38	-4.98%	17,866,600
Jan 9, 2026	47.01	48.58	46.33	47.76	47.76	1.17%	12,670,630
Jan 8, 2026	47.29	48.47	46.86	47.21	47.21	-0.38%	10,689,020
Jan 7, 2026	47.08	48.66	46.50	47.39	47.39	-0.32%	12,453,188
Jan 6, 2026	46.00	49.19	45.89	47.54	47.54	5.06%	17,247,050
Jan 5, 2026	44.18	45.57	43.61	45.25	45.25	3.08%	7,995,894
Dec 31, 2025	44.70	44.77	43.50	43.90	43.90	-1.75%	6,523,654
Dec 30, 2025	43.33	46.00	43.06	44.68	44.68	1.78%	11,659,320
Dec 29, 2025	46.70	47.25	43.60	43.90	43.90	-5.43%	12,906,840
Dec 26, 2025	45.50	47.60	45.17	46.42	46.42	3.16%	18,184,460
Dec 25, 2025	44.25	45.23	43.89	45.00	45.00	0.20%	7,927,387
Dec 24, 2025	44.71	45.29	43.85	44.91	44.91	-0.22%	9,433,644
Dec 23, 2025	44.73	45.98	44.36	45.01	45.01	-0.16%	10,104,880
Dec 22, 2025	43.16	46.18	43.11	45.08	45.08	4.40%	12,322,520
Dec 19, 2025	42.86	43.50	42.16	43.18	43.18	1.12%	6,674,431
Dec 18, 2025	43.22	43.97	42.66	42.70	42.70	-2.98%	8,001,989
Dec 17, 2025	42.87	44.30	42.87	44.01	44.01	4.14%	10,920,460
Dec 16, 2025	43.96	44.23	41.78	42.26	42.26	-3.85%	10,728,130
Dec 15, 2025	43.77	44.70	42.75	43.95	43.95	-1.52%	10,223,300
Dec 12, 2025	48.77	48.77	42.60	44.63	44.63	-9.53%	25,053,090
Dec 11, 2025	45.00	49.33	45.00	49.33	49.33	9.94%	25,325,880
Dec 10, 2025	47.55	47.60	44.65	44.87	44.87	-4.49%	16,176,270
Dec 9, 2025	46.50	47.52	45.50	46.98	46.98	0.60%	16,760,870
Dec 8, 2025	46.20	46.99	45.80	46.70	46.70	1.19%	12,483,570
Dec 5, 2025	46.97	47.32	46.00	46.15	46.15	-1.49%	9,736,858
Dec 4, 2025	47.81	48.50	46.62	46.85	46.85	-1.99%	6,797,763
Dec 3, 2025	49.33	49.59	47.58	47.80	47.80	-1.91%	8,022,792
Dec 2, 2025	50.04	50.36	48.65	48.73	48.73	-3.01%	9,862,597
Dec 1, 2025	50.97	52.15	50.00	50.24	50.24	-2.05%	14,643,290
Nov 28, 2025	50.18	55.00	50.18	51.29	51.29	0.41%	28,963,400