SHE:300554 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	23.07	23.44	22.34	22.50	22.50	-2.00%	4,573,553
Sep 29, 2026	22.85	23.27	22.68	22.96	22.96	-0.86%	4,970,700
Sep 28, 2026	24.18	24.48	22.98	23.16	23.16	-3.14%	8,084,752
Sep 24, 2026	23.68	24.86	23.66	23.91	23.91	0.04%	10,383,520
Sep 23, 2026	22.91	25.50	22.78	23.90	23.90	4.32%	13,027,258
Sep 22, 2026	22.51	23.08	22.26	22.91	22.91	2.23%	6,168,800
Sep 21, 2026	22.92	22.96	22.33	22.41	22.41	-2.44%	4,972,050
Sep 18, 2026	21.57	23.85	21.56	22.97	22.97	6.54%	7,432,700
Sep 17, 2026	21.64	21.81	21.13	21.56	21.56	-0.37%	2,487,544
Sep 16, 2026	21.10	21.73	20.70	21.64	21.64	3.24%	2,503,100
Sep 15, 2026	21.51	21.51	20.90	20.96	20.96	-2.28%	2,468,934
Sep 14, 2026	20.79	21.69	20.38	21.45	21.45	3.17%	2,621,100
Sep 11, 2026	20.88	21.03	20.25	20.79	20.79	-1.75%	2,464,500
Sep 10, 2026	21.66	21.75	21.04	21.16	21.16	-3.02%	2,549,626
Sep 9, 2026	21.17	22.06	21.17	21.82	21.82	2.63%	3,506,500
Sep 8, 2026	21.37	21.55	21.01	21.26	21.26	-0.51%	1,962,880
Sep 7, 2026	21.20	21.64	21.12	21.37	21.37	0.80%	1,814,500
Sep 4, 2026	21.72	21.97	20.97	21.20	21.20	-2.12%	2,657,480
Sep 3, 2026	21.62	21.85	21.14	21.66	21.66	0.23%	2,418,219
Sep 2, 2026	21.85	21.85	21.45	21.61	21.61	-1.19%	2,010,093
Sep 1, 2026	22.50	22.51	21.58	21.87	21.87	-2.24%	2,990,460
Aug 31, 2026	21.24	22.48	21.19	22.37	22.37	5.22%	4,861,700
Aug 28, 2026	21.16	21.65	21.07	21.26	21.26	-	2,759,892
Aug 27, 2026	20.59	21.54	20.56	21.26	21.26	3.25%	2,593,757
Aug 26, 2026	21.06	21.21	20.21	20.59	20.59	-0.96%	1,879,700
Aug 25, 2026	20.05	20.88	19.71	20.79	20.79	2.21%	3,124,300
Aug 24, 2026	20.62	20.98	19.89	20.34	20.34	-1.26%	2,640,600
Aug 21, 2026	20.28	20.75	19.93	20.60	20.60	0.93%	2,556,800
Aug 20, 2026	20.75	21.06	20.33	20.41	20.41	0.20%	2,499,000
Aug 19, 2026	21.19	21.34	20.28	20.37	20.37	-5.83%	3,072,620
Aug 18, 2026	21.43	22.41	21.34	21.63	21.63	-0.73%	2,900,680
Aug 17, 2026	20.96	21.80	20.89	21.79	21.79	4.01%	3,552,775
Aug 14, 2026	20.52	21.26	20.45	20.95	20.95	1.75%	2,877,650
Aug 13, 2026	21.25	21.38	20.52	20.59	20.59	-2.32%	2,158,699
Aug 12, 2026	20.62	21.25	20.58	21.08	21.08	1.84%	2,440,805
Aug 11, 2026	20.92	20.95	20.54	20.70	20.70	-1.33%	2,494,700
Aug 10, 2026	21.08	21.11	20.51	20.98	20.98	0.24%	2,756,792
Aug 7, 2026	20.59	20.98	20.11	20.93	20.93	1.75%	4,040,849
Aug 6, 2026	19.86	20.62	19.86	20.57	20.57	2.39%	3,931,424
Aug 5, 2026	19.50	20.25	19.45	20.09	20.09	2.66%	3,822,497
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