SHE:300819 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	56.38	60.88	56.38	59.20	-	2.07%	6,177,950
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
Feb 10, 2026	41.90	44.05	41.45	43.80	43.80	4.06%	9,023,024
Feb 9, 2026	41.21	42.21	39.70	42.09	42.09	2.21%	8,551,413
Feb 6, 2026	38.64	42.90	38.41	41.18	41.18	4.92%	12,995,263
Feb 5, 2026	39.90	41.14	38.71	39.25	39.25	0.10%	10,255,447
Feb 4, 2026	40.09	40.47	37.90	39.21	39.21	-2.20%	6,852,350
Feb 3, 2026	37.83	40.20	37.30	40.09	40.09	7.60%	10,122,150
Feb 2, 2026	37.68	40.66	37.15	37.26	37.26	-1.27%	10,781,600
Jan 30, 2026	35.93	39.45	35.93	37.74	37.74	4.83%	7,936,700
Jan 29, 2026	36.59	36.98	34.52	36.00	36.00	-2.09%	7,434,700
Jan 28, 2026	39.66	39.88	35.91	36.77	36.77	-8.80%	11,684,500
Jan 27, 2026	37.40	40.97	37.40	40.32	40.32	6.27%	11,257,750
Jan 26, 2026	40.70	41.50	37.70	37.94	37.94	-6.14%	10,107,250
Jan 23, 2026	42.43	43.66	39.50	40.42	40.42	-1.05%	14,574,830
Jan 22, 2026	38.39	44.55	38.39	40.85	40.85	8.04%	18,548,461
Jan 21, 2026	36.40	38.41	35.18	37.81	37.81	2.86%	8,409,700
Jan 20, 2026	38.52	38.92	36.01	36.76	36.76	-4.20%	7,773,187
Jan 19, 2026	39.50	39.85	37.21	38.37	38.37	-3.06%	10,291,860
Jan 16, 2026	36.58	41.80	36.50	39.58	39.58	8.05%	15,647,445
Jan 15, 2026	36.50	37.85	35.68	36.63	36.63	-0.87%	7,827,250
Jan 14, 2026	36.81	39.21	35.68	36.95	36.95	0.41%	12,016,340
Jan 13, 2026	38.70	39.00	36.12	36.80	36.80	-6.58%	10,492,250
Jan 12, 2026	35.67	39.78	35.00	39.39	39.39	10.96%	15,372,100
Jan 9, 2026	37.88	38.76	35.30	35.50	35.50	-5.89%	13,402,480
Jan 8, 2026	35.50	38.98	33.80	37.72	37.72	7.77%	17,016,860
Jan 7, 2026	34.40	38.38	34.33	35.00	35.00	2.97%	17,966,880
Jan 6, 2026	34.00	34.84	33.28	33.99	33.99	-0.99%	9,307,313
Jan 5, 2026	34.00	34.91	33.40	34.33	34.33	-0.69%	11,252,690
Dec 31, 2025	35.60	35.95	34.43	34.57	34.57	-7.76%	14,607,240
Dec 30, 2025	34.27	39.10	33.92	37.48	37.48	4.99%	20,340,390
Dec 29, 2025	34.00	37.66	33.10	35.70	35.70	3.27%	23,573,800
Dec 26, 2025	28.90	34.57	28.81	34.57	34.57	19.99%	14,391,050
Dec 25, 2025	27.97	28.85	27.80	28.81	28.81	3.00%	5,769,750
Dec 24, 2025	26.65	28.19	26.64	27.97	27.97	3.82%	5,152,800
Dec 23, 2025	26.81	27.62	26.37	26.94	26.94	0.86%	5,448,837
Dec 22, 2025	25.50	27.22	25.50	26.71	26.71	4.66%	6,081,613
Dec 19, 2025	25.95	25.95	25.13	25.52	25.52	1.31%	3,277,900
Dec 18, 2025	25.78	26.00	25.16	25.19	25.19	-0.43%	4,798,500
Dec 17, 2025	25.13	25.33	24.45	25.30	25.30	0.56%	3,243,700
Dec 16, 2025	26.60	26.60	24.93	25.16	25.16	-4.48%	4,673,100
Dec 15, 2025	26.43	26.94	26.00	26.34	26.34	-1.94%	3,561,050
Dec 12, 2025	26.34	27.72	25.80	26.86	26.86	1.02%	5,756,450
Dec 11, 2025	28.26	28.43	26.55	26.59	26.59	-6.50%	8,793,568
Dec 10, 2025	29.50	29.82	28.33	28.44	28.44	-4.63%	10,239,620
Dec 9, 2025	29.09	32.36	28.50	29.82	29.82	1.67%	13,592,487
Dec 8, 2025	28.44	29.49	28.12	29.33	29.33	1.28%	11,585,900
Dec 5, 2025	29.13	30.20	28.02	28.96	28.96	-0.38%	15,961,470
Dec 4, 2025	28.41	32.80	27.90	29.07	29.07	5.71%	20,852,827
Dec 3, 2025	25.74	30.53	25.74	27.50	27.50	8.10%	16,122,720
Dec 2, 2025	24.51	25.51	24.12	25.44	25.44	3.54%	3,803,105
Dec 1, 2025	23.85	24.97	23.52	24.57	24.57	3.19%	2,971,850
Nov 28, 2025	23.47	23.90	23.12	23.81	23.81	1.97%	1,918,561