SHE:300554 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	19.37	19.79	19.20	19.57	19.57	1.77%	3,210,100
Aug 3, 2026	18.68	19.30	18.56	19.23	19.23	1.58%	3,423,200
Jul 31, 2026	18.78	19.33	18.78	18.93	18.93	4.01%	5,148,600
Jul 30, 2026	18.61	19.02	17.79	18.20	18.20	-1.41%	4,667,570
Jul 29, 2026	18.47	18.67	17.81	18.46	18.46	-	4,958,153
Jul 28, 2026	18.43	19.33	18.36	18.46	18.46	-1.76%	4,577,382
Jul 27, 2026	17.72	18.85	17.72	18.79	18.79	3.58%	3,909,947
Jul 24, 2026	18.18	18.37	17.80	18.14	18.14	-0.22%	3,970,129
Jul 23, 2026	17.86	18.26	17.61	18.18	18.18	1.51%	4,063,026
Jul 22, 2026	18.00	18.61	17.79	17.91	17.91	-0.94%	6,370,000
Jul 21, 2026	17.34	18.41	15.67	18.08	18.08	5.12%	8,799,419
Jul 20, 2026	19.04	19.18	16.68	17.20	17.20	-7.77%	6,760,040
Jul 17, 2026	20.26	20.40	18.56	18.65	18.65	-7.49%	6,148,300
Jul 16, 2026	20.59	21.08	19.99	20.16	20.16	-2.98%	4,911,997
Jul 15, 2026	21.52	22.20	20.58	20.78	20.78	-3.21%	4,686,034
Jul 14, 2026	20.68	21.86	20.09	21.47	21.47	4.89%	6,581,280
Jul 13, 2026	23.05	23.11	20.47	20.47	20.47	-11.54%	7,017,500
Jul 10, 2026	23.20	25.58	23.14	23.14	23.14	-1.45%	7,092,602
Jul 9, 2026	22.81	23.62	21.94	23.48	23.48	2.94%	6,813,500
Jul 8, 2026	23.92	24.06	22.32	22.81	22.81	-4.60%	5,454,100
Jul 7, 2026	25.02	25.41	23.68	23.91	23.91	-5.19%	5,944,200
Jul 6, 2026	26.16	26.76	24.70	25.22	25.22	-3.96%	5,979,594
Jul 3, 2026	27.80	27.85	26.21	26.26	26.26	-6.05%	8,050,900
Jul 2, 2026	27.21	29.35	26.70	27.95	27.95	0.58%	9,246,300
Jul 1, 2026	27.44	28.52	27.10	27.79	27.79	1.24%	7,532,002
Jun 30, 2026	26.37	27.94	26.14	27.45	27.45	3.94%	9,276,900
Jun 29, 2026	27.67	29.35	25.22	26.41	26.41	-3.47%	13,167,800
Jun 26, 2026	27.58	28.96	26.91	27.36	27.36	-1.76%	10,155,800
Jun 25, 2026	28.40	28.98	27.07	27.85	27.85	-1.97%	9,789,158
Jun 24, 2026	29.50	29.90	27.63	28.41	28.41	-4.82%	11,940,360
Jun 23, 2026	31.28	32.47	29.75	29.85	29.85	-5.18%	12,777,370
Jun 22, 2026	32.51	34.56	30.56	31.48	31.48	-0.88%	18,272,550
Jun 18, 2026	30.01	32.14	29.50	31.76	31.76	4.20%	15,518,750
Jun 17, 2026	30.20	31.50	30.00	30.48	30.48	-0.88%	12,273,930
Jun 16, 2026	29.89	31.14	29.50	30.75	30.75	1.96%	10,160,770
Jun 15, 2026	28.59	30.21	28.09	30.16	30.16	5.38%	10,197,750
Jun 12, 2026	29.56	31.49	28.33	28.62	28.62	-1.92%	10,548,700
Jun 11, 2026	29.40	30.58	28.51	29.18	29.18	-0.71%	7,849,895
Jun 10, 2026	29.77	30.27	28.60	29.39	29.39	-3.64%	8,991,696
Jun 9, 2026	29.32	31.29	28.50	30.50	30.50	6.09%	13,261,291
Jun 8, 2026	27.51	29.93	27.30	28.75	28.75	-2.84%	7,955,967
Jun 5, 2026	28.83	30.30	28.57	29.59	29.59	1.30%	9,318,500
Jun 4, 2026	29.02	29.66	28.68	29.21	29.21	-1.98%	8,883,800
Jun 3, 2026	27.00	30.50	26.33	29.80	29.80	8.76%	11,895,058
Jun 2, 2026	26.89	28.60	26.11	27.40	27.40	1.29%	8,031,851
Jun 1, 2026	26.72	28.46	26.72	27.05	27.05	-0.73%	6,888,660
May 29, 2026	29.45	29.53	27.05	27.25	27.25	-8.62%	9,451,100
May 28, 2026	28.32	30.59	27.60	29.82	29.82	4.45%	10,367,000
May 27, 2026	29.28	29.83	28.06	28.55	28.55	-3.12%	6,761,700
May 26, 2026	29.41	30.42	28.61	29.47	29.47	-1.31%	9,898,600